長榮 (2603)-凱基-中壢券商分點個股進出

台股 » 個股 » 長榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長榮

(2603)

可現股當沖

股價
172.5
漲跌
▲4.5
漲幅
+2.68%
成交量
52,298張
產業
上市航運類股
4688人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長榮 (2603)籌碼相關－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	18	174.76	37.1	174.94	172.50	-19.1	36,159	-0.05%
2024/04/18	21.3	169.26	7	169.50	168.00	14.3	36,032	0.04%
2024/04/17	9	170.72	3.1	170.52	170.50	5.9	36,093	0.02%
2024/04/16	43.1	172.70	14.1	172.33	170.50	29	36,505	0.08%
2024/04/15	11	177.14	27.7	175.49	178.00	-16.7	37,006	-0.05%
2024/04/12	3.2	175.62	18.2	176.30	176.50	-15	37,086	-0.04%
2024/04/11	3.9	173.19	29	173.45	175.00	-25.1	37,542	-0.07%
2024/04/10	8.8	170.88	23.8	171.48	169.00	-15	38,445	-0.04%
2024/04/09	13	170.73	12	171.17	171.00	1	39,073	0.00%
2024/04/08	5.2	166.00	7.3	167.60	168.00	-2.1	39,673	-0.01%
2024/04/03	26.3	166.08	7.4	166.14	165.00	18.8	39,600	0.05%
2024/04/02	29.6	165.03	7.3	164.96	165.50	22.3	39,719	0.06%
2024/04/01	46.5	169.53	33.7	168.69	167.50	12.8	39,542	0.03%
2024/03/29	27.3	173.56	63.4	175.72	172.00	-36.1	39,509	-0.09%
2024/03/28	16.7	176.21	27.9	176.49	176.00	-11.2	39,026	-0.03%
2024/03/27	26.1	175.97	36.3	174.88	175.50	-10.2	38,886	-0.03%
2024/03/26	14.7	171.66	10.8	171.24	171.50	3.9	39,666	0.01%
2024/03/25	15.7	172.78	19	173.18	173.50	-3.3	40,019	-0.01%
2024/03/22	47.8	171.00	28	171.55	170.00	19.8	40,849	0.05%
2024/03/21	62.2	177.46	47.4	177.07	175.00	14.7	41,611	0.04%
2024/03/20	87.2	180.75	109.6	180.71	176.00	-22.4	41,532	-0.05%	大賣/
2024/03/19	73.2	170.07	85.5	173.03	177.00	-12.3	40,415	-0.03%
2024/03/18	30.3	163.34	19.7	163.34	164.50	10.7	39,780	0.03%
2024/03/15	157.9	168.26	55.8	169.31	166.50	102.1	40,039	0.26%	大買/鉅額交易
2024/03/14	70	185.45	26.3	185.29	183.50	43.7	38,795	0.11%
2024/03/13	42.5	191.42	31.3	192.30	191.00	11.2	38,018	0.03%
2024/03/12	20.5	182.72	58.1	184.20	187.50	-37.6	37,317	-0.10%
2024/03/11	38.9	181.90	13.5	180.59	180.00	25.4	36,896	0.07%
2024/03/08	62.1	180.78	85.2	182.74	179.50	-23.1	36,775	-0.06%
2024/03/07	34.2	175.43	56.5	176.64	177.50	-22.3	36,257	-0.06%
2024/03/06	30.4	172.05	22.1	173.07	171.50	8.3	35,864	0.02%
2024/03/05	44.1	173.30	50.5	174.99	173.50	-6.5	35,697	-0.02%
2024/03/04	13.6	164.39	44.1	167.46	172.00	-30.5	35,258	-0.09%
2024/03/01	11.1	164.73	22	165.55	165.00	-10.9	34,722	-0.03%
2024/02/29	12	165.38	35.8	164.83	165.50	-23.8	34,435	-0.07%
2024/02/27	20.1	159.80	5.5	160.99	159.50	14.6	33,938	0.04%
2024/02/26	20	159.15	12	159.67	160.00	8	33,830	0.02%
2024/02/23	28.5	161.51	50.3	160.19	159.50	-21.8	33,829	-0.06%
2024/02/22	31.5	161.13	123.5	160.88	162.50	-92	33,543	-0.27%	大賣/
2024/02/21	14.1	155.97	31.6	156.43	155.00	-17.6	32,882	-0.05%
2024/02/20	14	153.93	28.2	153.43	153.50	-14.2	32,583	-0.04%
2024/02/19	10.1	148.05	17.7	147.70	149.00	-7.6	32,553	-0.02%
2024/02/16	6.4	150.32	9	150.17	148.00	-2.6	32,785	-0.01%
2024/02/15	39.5	147.25	5	147.60	149.00	34.5	33,361	0.10%
2024/02/05	4.5	151.94	16	152.03	152.00	-11.5	33,037	-0.03%
2024/02/02	30.9	151.33	3.5	151.50	150.00	27.4	32,998	0.08%
2024/02/01	19	156.61	27.4	155.48	157.00	-8.4	32,542	-0.03%
2024/01/31	7.2	150.71	2	150.50	150.50	5.2	32,117	0.02%
2024/01/30	3.2	151.67	6	152.17	151.50	-2.8	32,035	-0.01%
2024/01/29	1.1	150.50	3	150.67	151.50	-1.9	32,167	-0.01%
2024/01/26	10.1	150.56	13.1	150.85	151.00	-3	32,157	-0.01%
2024/01/25	11.1	152.13	1	151.50	151.50	10.1	32,011	0.03%
2024/01/24	16.1	155.36	25	155.44	153.50	-8.9	31,874	-0.03%
2024/01/23	19.1	153.52	18	152.83	152.50	1.1	31,848	0.00%
2024/01/22	29.3	150.23	22.1	150.93	152.50	7.2	31,840	0.02%
2024/01/19	23.4	155.77	11	154.73	155.00	12.4	31,526	0.04%
2024/01/18	15	157.00	12.8	156.85	158.00	2.2	31,319	0.01%
2024/01/17	5.5	153.90	4	152.62	152.50	1.5	30,863	0.00%
2024/01/16	60.6	156.57	44.9	157.08	153.50	15.7	30,351	0.05%
2024/01/15	65.8	158.11	40	158.94	158.50	25.8	29,887	0.09%
2024/01/12	17.1	155.84	32.4	155.10	156.50	-15.3	29,552	-0.05%
2024/01/11	8.3	148.89	4.5	150.00	149.00	3.8	28,933	0.01%
2024/01/10	12.6	148.43	48.4	148.19	148.00	-35.9	28,833	-0.12%
2024/01/09	53.9	151.77	39.4	151.47	151.50	14.5	28,159	0.05%
2024/01/08	41.3	161.05	17.1	160.80	160.50	24.2	27,201	0.09%
2024/01/05	39.1	162.11	26.6	162.33	162.50	12.4	26,660	0.05%
2024/01/04	68.4	161.09	116.9	161.00	161.00	-48.6	26,027	-0.19%	大賣/
2024/01/03	54.8	154.04	29.9	153.96	155.00	24.9	25,080	0.10%
2024/01/02	28.3	151.99	50.7	151.83	151.00	-22.3	24,376	-0.09%
2023/12/29	4.3	143.00	2	143.75	143.50	2.3	23,571	0.01%
2023/12/28	6.3	144.02	27	143.20	143.00	-20.7	23,503	-0.09%
2023/12/27	61.5	149.25	51.4	148.98	147.00	10	23,295	0.04%
2023/12/26	15	145.93	73.7	145.63	146.50	-58.7	23,118	-0.25%
2023/12/25	93.5	144.00	72	143.78	142.00	21.5	22,603	0.10%
2023/12/22	41.3	151.31	64.4	152.10	153.00	-23.1	21,338	-0.11%
2023/12/21	58.7	150.09	76.3	150.44	152.00	-17.6	20,511	-0.09%
2023/12/20	47.9	146.92	31.2	146.49	148.00	16.7	19,284	0.09%
2023/12/19	67.5	144.22	105.3	145.75	147.00	-37.8	18,551	-0.20%	大賣/
2023/12/18	100	140.02	80.1	140.87	141.50	19.9	17,480	0.11%
2023/12/15	22	133.34	61.6	133.03	134.00	-39.6	16,324	-0.24%
2023/12/14	5.3	129.06	12	128.75	129.00	-6.7	15,980	-0.04%
2023/12/13	34.2	128.36	20.3	128.38	129.50	13.9	16,287	0.09%
2023/12/12	47.8	127.53	74.4	127.67	129.00	-26.6	17,166	-0.15%
2023/12/11	15.5	120.27	60.3	120.63	122.00	-44.8	16,528	-0.27%
2023/12/08	0	0.00	18.7	117.41	118.50	-18.7	16,123	-0.12%
2023/12/07	12.2	115.75	3	115.83	115.50	9.2	16,004	0.06%
2023/12/06	2.3	116.52	7.5	116.70	117.00	-5.2	16,028	-0.03%
2023/12/05	33	118.08	10.2	117.60	117.50	22.8	15,952	0.14%
2023/12/04	32	116.95	40.4	116.97	118.50	-8.4	15,627	-0.05%
2023/12/01	4	114.00	13	114.38	114.50	-9	15,074	-0.06%
2023/11/30	3.1	111.86	2	112.25	112.00	1.1	15,019	0.01%
2023/11/29	2.2	112.55	12.9	112.15	112.00	-10.7	15,059	-0.07%
2023/11/28	5.3	113.60	2.4	114.33	114.00	2.9	14,999	0.02%
2023/11/27	2	113.00	6.3	113.67	113.50	-4.3	14,933	-0.03%
2023/11/24	11	112.45	3	112.33	113.00	8	14,895	0.05%
2023/11/22	12.3	112.34	13	113.31	112.00	-0.7	14,926	0.00%
2023/11/21	2.1	113.48	1.1	113.50	113.50	1	14,894	0.01%
2023/11/20	9.4	113.89	1	114.00	114.00	8.4	14,878	0.06%
2023/11/17	3.3	115.81	0	0.00	115.00	3.3	14,806	0.02%
2023/11/16	5	115.90	20	116.86	117.00	-15	14,770	-0.10%
2023/11/15	4	113.63	20.4	114.77	115.50	-16.4	14,653	-0.11%
2023/11/14	16	114.53	37.6	114.64	114.00	-21.6	15,129	-0.14%
2023/11/13	1.7	108.73	0.1	108.00	108.50	1.6	14,642	0.01%
2023/11/10	0	0.00	4	109.13	109.00	-4	14,845	-0.03%
2023/11/09	11	108.14	3	108.33	109.00	8	14,856	0.05%
2023/11/08	5.1	107.90	0	0.00	107.50	5.1	15,081	0.03%
2023/11/07	0.1	108.50	1.6	109.14	108.50	-1.5	15,173	-0.01%
2023/11/06	16.5	108.94	8.9	109.17	109.00	7.6	15,305	0.05%
2023/11/03	2.7	112.31	4.2	112.02	113.00	-1.5	15,267	-0.01%
2023/11/02	0.6	110.00	19	110.17	110.50	-18.4	15,404	-0.12%
2023/11/01	1	109.00	4.7	108.68	109.00	-3.7	15,818	-0.02%
2023/10/31	3.1	107.68	4.4	107.73	107.50	-1.3	16,245	-0.01%
2023/10/30	2	109.00	5.2	108.81	110.00	-3.2	16,294	-0.02%
2023/10/27	0.1	107.00	5.4	107.91	108.00	-5.3	16,352	-0.03%
2023/10/26	0.1	104.95	8	105.31	106.50	-7.9	16,883	-0.05%
2023/10/25	0.1	105.50	2	105.50	105.50	-1.9	17,495	-0.01%
2023/10/24	2	104.25	7.6	104.82	105.00	-5.6	17,749	-0.03%
2023/10/23	0	0.00	4	103.88	103.50	-4	18,210	-0.02%
2023/10/20	1.1	102.59	6	103.42	103.50	-4.9	18,343	-0.03%
2023/10/19	2	104.00	1	103.50	103.50	1	18,547	0.01%
2023/10/18	7.2	102.94	15	102.50	102.50	-7.8	18,937	-0.04%
2023/10/17	1.1	103.50	1	104.00	103.00	0.1	19,151	0.00%
2023/10/16	2.1	103.02	3	103.83	104.00	-0.9	19,727	0.00%
2023/10/13	2.2	104.55	3	104.83	105.00	-0.8	20,186	0.00%
2023/10/12	3	103.50	2.1	105.01	106.00	0.9	20,497	0.00%
2023/10/11	24.8	104.67	5	104.00	103.50	19.8	20,907	0.09%
2023/10/06	2.3	111.07	3.8	111.39	111.00	-1.5	21,333	-0.01%
2023/10/05	5.2	112.96	8.1	111.63	112.00	-2.9	21,800	-0.01%
2023/10/04	14.3	109.05	24.6	109.13	110.00	-10.3	22,082	-0.05%
2023/10/03	15.1	112.13	21.1	111.17	110.50	-6	22,392	-0.03%
2023/10/02	21.4	113.26	34	113.38	113.50	-12.6	22,820	-0.06%
2023/09/28	15.5	116.15	0	116.50	116.00	15.5	23,131	0.07%
2023/09/27	12.3	115.49	3	115.17	116.00	9.3	24,267	0.04%
2023/09/26	0	0.00	5.1	115.72	115.50	-5.1	27,344	-0.02%
2023/09/25	4.1	115.02	4	115.75	116.00	0.1	28,400	0.00%
2023/09/22	15.5	114.63	10	114.45	114.50	5.5	30,676	0.02%
2023/09/21	12.4	115.82	10.1	115.96	115.50	2.3	32,343	0.01%
2023/09/20	24.6	117.62	11.8	117.54	117.50	12.8	32,854	0.04%
2023/09/19	21.3	115.26	18	115.56	116.00	3.3	33,020	0.01%
2023/09/18	58.4	118.08	25	118.58	117.00	33.4	33,391	0.10%
2023/09/15	49	117.56	90.4	115.96	118.50	-41.4	33,494	-0.12%
2023/09/14	1.4	109.00	40.1	108.62	109.50	-38.7	32,626	-0.12%
2023/09/13	11.1	106.50	7.4	106.00	106.50	3.7	32,821	0.01%
2023/09/12	7.6	106.26	3.2	106.00	106.50	4.4	33,615	0.01%
2023/09/11	1.7	105.95	3.4	105.94	106.50	-1.7	33,978	0.00%
2023/09/08	4.4	106.87	3.1	106.67	107.00	1.4	34,493	0.00%
2023/09/07	1.1	107.00	4.7	106.83	107.00	-3.6	34,795	-0.01%
2023/09/06	6	108.00	4.2	107.01	107.00	1.8	35,038	0.01%
2023/09/05	5.3	107.51	4.4	107.73	108.50	0.9	35,164	0.00%
2023/09/04	4	106.50	11.7	107.09	107.50	-7.7	35,576	-0.02%
2023/09/01	8.1	105.69	9.4	105.98	105.50	-1.4	35,625	0.00%
2023/08/31	3	105.99	10	106.00	106.50	-7	35,862	-0.02%
2023/08/30	1.2	105.93	27.1	105.98	105.50	-26	36,167	-0.07%
2023/08/29	1	105.00	4.1	105.74	105.50	-3	36,398	-0.01%
2023/08/28	2.1	104.28	0.4	104.78	105.00	1.7	36,584	0.00%
2023/08/25	2.1	106.01	0.6	106.00	105.50	1.5	36,830	0.00%
2023/08/24	2.4	106.00	4.6	106.00	106.00	-2.2	37,012	-0.01%
2023/08/23	5	106.30	1	106.98	106.50	4	37,332	0.01%
2023/08/22	0.1	106.00	6.5	106.46	106.50	-6.5	37,581	-0.02%
2023/08/21	35.3	105.59	1	105.50	105.00	34.2	37,731	0.09%
2023/08/18	17	108.59	57.5	108.89	107.00	-40.5	37,575	-0.11%
2023/08/17	2.3	103.30	5.2	105.62	106.00	-2.9	36,942	-0.01%
2023/08/16	16.6	104.54	17	103.74	104.00	-0.4	36,917	0.00%
2023/08/15	16.4	106.95	21.1	106.38	106.00	-4.7	36,768	-0.01%
2023/08/14	4.5	106.74	9.2	106.22	106.50	-4.8	36,783	-0.01%
2023/08/11	12.1	106.58	13.8	107.17	108.00	-1.7	36,707	0.00%
2023/08/10	8.5	105.83	15	106.13	107.00	-6.5	36,734	-0.02%
2023/08/09	5.2	107.05	20	106.88	106.50	-14.8	36,859	-0.04%
2023/08/08	5.2	107.35	21.1	107.00	107.50	-15.9	36,719	-0.04%
2023/08/07	34.7	105.04	25	106.58	106.50	9.7	36,651	0.03%
2023/08/04	6.3	107.40	25.5	107.57	109.00	-19.2	36,474	-0.05%
2023/08/02	8	104.44	10.4	104.72	105.00	-2.4	36,055	-0.01%
2023/08/01	5.2	104.73	6.1	104.52	105.50	-0.9	35,949	0.00%
2023/07/31	27.9	105.97	18.3	105.67	104.00	9.6	35,838	0.03%
2023/07/28	17.3	107.20	56.4	106.57	107.50	-39.1	35,459	-0.11%
2023/07/27	11.3	102.83	19.3	103.16	103.00	-8	35,471	-0.02%
2023/07/26	27.2	102.54	58	102.31	102.00	-30.8	35,888	-0.09%
2023/07/25	6.3	99.84	13.9	100.02	99.70	-7.5	35,577	-0.02%
2023/07/24	19.7	99.24	10.3	99.74	99.30	9.4	35,591	0.03%
2023/07/21	31.9	101.05	12.3	100.66	101.00	19.6	35,463	0.06%
2023/07/20	12.4	100.21	25.7	100.55	101.00	-13.3	35,242	-0.04%
2023/07/19	28.4	98.90	14	99.55	98.10	14.4	34,939	0.04%
2023/07/18	15.3	98.96	18.8	99.48	98.60	-3.5	34,607	-0.01%
2023/07/17	11.4	98.25	15.8	98.66	98.40	-4.4	34,323	-0.01%
2023/07/14	46.5	97.44	26.3	97.09	96.50	20.2	34,205	0.06%
2023/07/13	90.6	97.33	176.4	98.75	95.90	-85.8	34,165	-0.25%	大賣/
2023/07/12	46.5	100.99	25.5	100.61	100.50	21	33,790	0.06%
2023/07/11	25.3	104.13	29.4	103.54	104.00	-4	33,810	-0.01%
2023/07/10	72.6	105.71	10	104.70	104.50	62.6	33,576	0.19%
2023/07/07	45.7	107.35	27.2	107.54	108.00	18.5	33,543	0.06%
2023/07/06	30.8	105.99	32.6	106.29	106.50	-1.8	33,027	-0.01%
2023/07/05	29.9	105.09	34.3	105.90	107.00	-4.4	32,746	-0.01%
2023/07/04	261.9	107.87	146.1	107.04	105.50	115.8	31,898	0.36%	大買/大賣/鉅額交易
2023/07/03	59.1	100.82	33.3	101.79	102.50	25.9	28,846	0.09%
2023/06/30	108.9	91.90	76.8	92.62	93.50	32.1	27,771	0.12%	大買/
2023/06/29	67.4	154.76	43.6	154.67	155.00	23.8	25,531	0.09%
2023/06/28	37.5	157.93	24.9	157.33	157.50	12.6	23,792	0.05%
2023/06/27	12.9	161.84	11.6	161.25	161.00	1.3	23,207	0.01%
2023/06/26	11.7	159.03	10.6	159.20	160.00	1.1	22,956	0.00%
2023/06/21	22.4	159.46	22	159.56	158.00	0.4	22,405	0.00%
2023/06/20	7.1	163.07	5.5	162.96	162.50	1.6	22,028	0.01%
2023/06/19	29.4	164.19	1	162.50	162.00	28.4	21,797	0.13%
2023/06/16	7.4	165.64	58.8	165.13	166.00	-51.4	21,478	-0.24%
2023/06/15	18.4	162.78	15	161.87	162.00	3.3	21,093	0.02%
2023/06/14	18.2	160.64	35.9	161.35	161.50	-17.7	21,133	-0.08%
2023/06/13	10.1	156.90	28.6	156.49	157.00	-18.5	21,751	-0.09%
2023/06/12	14.2	154.16	6.6	154.39	155.50	7.6	23,770	0.03%
2023/06/09	5	154.60	13	154.70	155.00	-8	24,470	-0.03%
2023/06/08	10.1	154.05	28.7	153.76	154.00	-18.6	24,993	-0.07%
2023/06/07	12.6	151.46	4.4	151.43	151.00	8.2	25,857	0.03%
2023/06/06	7.4	151.45	1.4	151.50	151.50	6	26,019	0.02%
2023/06/05	35.3	151.20	24	151.02	151.00	11.3	26,045	0.04%
2023/06/02	14.7	152.81	7	152.71	152.50	7.7	26,017	0.03%
2023/06/01	20.7	153.84	1	153.01	153.50	19.7	26,177	0.08%
2023/05/31	18.3	155.07	15	154.60	153.00	3.3	26,502	0.01%
2023/05/30	16.2	155.76	9.1	154.18	153.50	7.1	26,649	0.03%
2023/05/29	5	156.10	51.4	156.18	157.00	-46.4	26,666	-0.17%
2023/05/26	3.3	152.02	9.1	152.44	152.50	-5.7	26,727	-0.02%
2023/05/25	24.8	150.29	3.9	150.50	150.00	20.9	26,905	0.08%
2023/05/24	23	151.96	22.8	152.00	151.50	0.2	27,177	0.00%
2023/05/23	14.9	151.92	3	152.33	151.50	11.9	27,736	0.04%
2023/05/22	3.5	154.02	10.4	153.96	153.50	-6.9	27,619	-0.02%
2023/05/19	8.1	150.64	2	151.00	150.50	6.1	27,430	0.02%
2023/05/18	9.1	151.39	10.1	151.20	151.00	-1	27,342	0.00%
2023/05/17	5.5	151.07	2.6	151.71	151.00	2.8	27,418	0.01%
2023/05/16	25.1	151.73	15.3	150.52	151.00	9.8	27,540	0.04%
2023/05/15	21.3	149.96	11.7	151.69	152.50	9.6	27,598	0.03%
2023/05/12	4.6	152.24	9	151.89	152.50	-4.4	27,656	-0.02%
2023/05/11	17.2	151.65	6	151.42	151.00	11.2	27,729	0.04%
2023/05/10	22.2	153.80	23.4	154.49	155.00	-1.2	27,613	0.00%
2023/05/09	5.7	151.03	2.8	151.27	151.00	2.9	27,411	0.01%
2023/05/08	3.7	150.50	2.4	150.58	151.00	1.3	27,731	0.00%
2023/05/05	3.1	151.16	0	151.50	151.50	3.1	28,099	0.01%
2023/05/04	11	151.35	37.1	150.00	150.50	-26.1	28,367	-0.09%
2023/05/03	80.3	151.48	7.7	150.99	150.00	72.6	28,270	0.26%
2023/05/02	43.9	156.12	30.4	155.59	155.50	13.5	27,680	0.05%
2023/04/28	25.4	162.28	23.5	163.15	161.50	1.9	27,264	0.01%
2023/04/27	14.6	159.47	6	159.17	159.00	8.6	27,278	0.03%
2023/04/26	15.9	160.25	6.3	160.19	160.00	9.6	27,299	0.04%
2023/04/25	7	164.28	10.1	162.98	162.00	-3.1	27,227	-0.01%
2023/04/24	10.1	165.01	6	165.17	165.00	4.1	27,297	0.02%
2023/04/21	13.5	166.67	15.5	166.28	166.00	-2	27,427	-0.01%
2023/04/20	9.1	169.71	9.5	169.94	170.50	-0.4	27,297	0.00%
2023/04/19	13.7	168.77	7.5	168.63	168.00	6.2	27,522	0.02%
2023/04/18	25.8	171.45	23.3	172.24	170.00	2.5	27,398	0.01%
2023/04/17	33	172.62	47.9	173.01	174.50	-14.9	27,159	-0.05%
2023/04/14	19.7	168.51	55.2	169.21	170.00	-35.6	26,921	-0.13%
2023/04/13	3	166.50	26.7	165.97	166.50	-23.7	26,615	-0.09%
2023/04/12	23	166.57	13.2	166.87	166.50	9.8	26,726	0.04%
2023/04/11	9.6	164.89	6.2	165.41	164.50	3.4	26,529	0.01%
2023/04/10	16.2	164.44	31.1	164.35	163.50	-14.9	26,684	-0.06%
2023/04/07	19.5	162.11	18.1	161.64	163.50	1.4	26,603	0.01%
2023/04/06	14.3	158.94	6.4	158.84	158.00	7.9	26,571	0.03%
2023/03/31	2.7	159.93	1.1	159.05	158.50	1.6	26,943	0.01%
2023/03/30	4	159.43	0	0.00	158.00	4	27,792	0.01%
2023/03/29	6.1	159.51	2	159.00	158.50	4.1	28,237	0.01%
2023/03/28	9	161.44	16	161.02	160.50	-7	28,697	-0.02%
2023/03/27	17	159.56	8	160.69	161.00	9	29,204	0.03%
2023/03/24	16.2	160.12	14.3	160.10	160.50	1.9	30,143	0.01%
2023/03/23	15.8	158.74	23.5	159.22	159.50	-7.7	30,253	-0.03%
2023/03/22	6.4	161.25	6.1	161.92	161.50	0.3	30,188	0.00%
2023/03/21	33.2	161.50	5.1	161.80	160.50	28.1	30,206	0.09%
2023/03/20	20.2	163.76	8	164.06	162.00	12.2	30,099	0.04%
2023/03/17	17.8	161.21	11.8	160.98	162.00	6	29,846	0.02%
2023/03/16	64.1	162.52	25.8	162.58	159.50	38.4	29,571	0.13%
2023/03/15	174.4	175.93	91.5	173.75	167.00	82.8	28,621	0.29%	大買/
2023/03/14	33.1	166.96	32.3	169.35	171.00	0.8	26,668	0.00%
2023/03/13	15.7	167.63	30.7	168.70	170.50	-15	25,971	-0.06%
2023/03/10	56.2	164.78	99	167.60	165.00	-42.8	25,495	-0.17%
2023/03/09	13.1	164.35	19.3	163.90	164.50	-6.2	24,452	-0.03%
2023/03/08	30.2	162.86	17	162.00	161.00	13.2	24,366	0.05%
2023/03/07	14	163.30	34.1	164.85	166.00	-20.1	24,298	-0.08%
2023/03/06	15	163.27	16.8	163.37	164.50	-1.8	24,396	-0.01%
2023/03/03	18.8	161.02	18.7	161.48	163.00	0.1	24,567	0.00%
2023/03/02	15.2	159.78	28.5	159.82	160.50	-13.3	24,620	-0.05%
2023/03/01	6	154.92	0.2	155.00	156.00	5.8	24,421	0.02%
2023/02/24	22	156.77	13	157.51	157.00	9	24,337	0.04%
2023/02/23	30.2	157.03	46.3	156.88	158.00	-16.2	24,160	-0.07%
2023/02/22	28.3	154.19	18	154.31	152.50	10.3	23,941	0.04%
2023/02/21	8.2	152.00	28.9	152.50	155.00	-20.7	23,692	-0.09%
2023/02/20	0.4	147.00	0	0.00	147.00	0.4	23,485	0.00%
2023/02/17	0	146.24	0	0.00	146.00	0	23,860	0.00%
2023/02/16	8	147.31	6	147.50	148.00	2	24,474	0.01%
2023/02/15	5.9	147.70	0	0.00	146.50	5.9	25,323	0.02%
2023/02/14	7.1	146.75	13.3	148.44	149.00	-6.2	25,695	-0.02%
2023/02/13	8.1	143.19	12.3	143.34	143.50	-4.2	25,862	-0.02%
2023/02/10	12.8	147.33	3.1	148.62	147.00	9.7	26,416	0.04%
2023/02/09	11.5	150.42	5	150.80	150.00	6.5	26,872	0.02%
2023/02/08	4.2	151.29	3	151.50	151.50	1.2	27,255	0.00%
2023/02/07	4	151.00	23	151.09	151.00	-19	27,677	-0.07%
2023/02/06	30.8	152.72	16	152.09	151.00	14.8	28,290	0.05%
2023/02/03	58.7	158.52	30.5	157.65	157.00	28.2	28,298	0.10%
2023/02/02	18.1	154.42	9.3	155.37	156.00	8.8	28,433	0.03%
2023/02/01	7	152.36	3	152.83	152.00	4	28,501	0.01%
2023/01/31	2.6	152.38	4	152.37	152.00	-1.5	28,789	-0.01%
2023/01/30	13	151.17	10.5	151.72	150.50	2.5	29,351	0.01%
2023/01/17	6.1	152.58	4	153.25	152.50	2.1	29,516	0.01%
2023/01/16	12	150.67	10	151.70	151.50	2	29,949	0.01%
2023/01/13	2.1	153.48	14.1	153.07	152.50	-12	30,224	-0.04%
2023/01/12	10.4	153.90	10.1	152.80	152.50	0.3	31,040	0.00%
2023/01/11	13.2	157.11	10.2	158.62	156.50	3	31,456	0.01%
2023/01/10	5.1	156.58	8.8	155.95	155.50	-3.7	31,952	-0.01%
2023/01/09	17.5	155.56	28.2	156.41	155.00	-10.7	33,062	-0.03%
2023/01/06	13.2	158.30	5.3	157.69	159.00	7.9	33,377	0.02%
2023/01/05	6.2	157.20	6.2	157.73	156.50	0	33,744	0.00%
2023/01/04	14.8	157.66	15.3	158.72	156.00	-0.5	34,379	0.00%
2023/01/03	9.4	161.32	13	162.35	160.00	-3.6	34,692	-0.01%
2022/12/30	8.2	162.80	5.2	162.70	163.00	3	34,774	0.01%
2022/12/29	6	159.42	3.2	160.30	160.00	2.9	35,206	0.01%
2022/12/28	2.5	159.94	4.2	160.93	159.00	-1.7	35,835	0.00%
2022/12/27	4.4	164.38	33.1	164.85	162.50	-28.7	36,335	-0.08%
2022/12/26	19.4	164.58	24.7	163.90	162.50	-5.4	37,155	-0.01%
2022/12/23	25.9	166.75	5.7	166.57	167.50	20.2	37,680	0.05%
2022/12/22	40.2	168.78	35	169.36	171.50	5.2	37,869	0.01%
2022/12/21	24.1	162.47	11.5	163.25	164.00	12.7	37,883	0.03%
2022/12/20	14.8	162.52	23.6	160.69	158.50	-8.9	38,220	-0.02%
2022/12/19	17.4	164.36	21.9	162.22	162.00	-4.5	38,917	-0.01%
2022/12/16	55.5	161.88	43	162.41	164.00	12.5	39,083	0.03%
2022/12/15	3.3	155.11	23.1	155.21	157.00	-19.9	38,991	-0.05%
2022/12/14	11	152.05	61.8	152.01	152.00	-50.8	39,638	-0.13%
2022/12/13	2	154.75	7.8	156.28	155.00	-5.8	40,008	-0.01%
2022/12/12	0	0.00	15.1	153.81	154.50	-15.1	40,766	-0.04%
2022/12/09	14	152.96	1	153.50	154.50	13	41,625	0.03%
2022/12/08	1.2	149.25	1.4	150.43	151.00	-0.2	42,498	0.00%
2022/12/07	8.2	152.17	98	151.97	151.50	-89.8	44,222	-0.20%
2022/12/06	35.6	155.44	67	153.04	152.50	-31.4	44,704	-0.07%
2022/12/05	17.6	159.74	3	159.67	159.00	14.6	45,493	0.03%
2022/12/02	23.6	159.49	34.1	161.11	158.50	-10.5	45,703	-0.02%
2022/12/01	15.5	163.13	7.2	163.79	162.00	8.3	46,812	0.02%
2022/11/30	3.2	161.28	6.4	162.31	163.00	-3.2	46,930	-0.01%
2022/11/29	17.1	159.11	9.9	158.02	161.00	7.2	47,245	0.02%
2022/11/28	14.2	159.20	10.4	158.62	157.50	3.7	47,987	0.01%
2022/11/25	84	162.87	21.6	162.57	160.50	62.4	48,129	0.13%
2022/11/24	15	157.77	27.2	158.51	161.00	-12.2	48,659	-0.03%
2022/11/23	6	153.25	18.2	154.11	153.50	-12.2	48,593	-0.03%
2022/11/22	1.3	149.84	8.1	149.63	150.50	-6.9	48,960	-0.01%
2022/11/21	5.2	148.30	1	148.50	147.50	4.2	49,966	0.01%
2022/11/18	9.3	153.26	23	152.48	150.50	-13.7	50,925	-0.03%
2022/11/17	12.2	154.99	3	154.33	154.00	9.2	52,546	0.02%
2022/11/16	10.1	155.10	9.7	155.40	154.50	0.4	53,035	0.00%
2022/11/15	15.2	154.43	9.2	154.17	155.00	6	54,115	0.01%
2022/11/14	15	154.93	32.3	154.07	155.50	-17.3	55,197	-0.03%
2022/11/11	36.5	153.15	14.2	153.20	150.00	22.3	56,578	0.04%
2022/11/10	13.2	150.57	26.9	150.95	151.00	-13.8	57,418	-0.02%
2022/11/09	21.3	148.65	10.4	148.27	148.50	10.9	58,833	0.02%
2022/11/08	25	148.71	36.3	148.12	147.50	-11.3	59,257	-0.02%
2022/11/07	80	143.24	20	143.23	143.50	60	59,292	0.10%
2022/11/04	9.1	136.82	13.4	137.26	139.00	-4.3	59,938	-0.01%
2022/11/03	15.4	133.87	11.2	134.55	135.00	4.2	60,344	0.01%
2022/11/02	13	138.36	32	138.95	137.00	-19	61,818	-0.03%
2022/11/01	8.1	135.13	11	135.91	135.00	-2.9	62,196	0.00%
2022/10/31	21	134.36	19.4	136.11	137.50	1.6	62,743	0.00%
2022/10/28	22.6	139.55	19.4	139.23	137.50	3.2	62,905	0.01%
2022/10/27	18.8	138.29	44.9	140.97	142.50	-26.2	63,650	-0.04%
2022/10/26	28	135.96	22.9	136.33	139.00	5.2	64,661	0.01%
2022/10/25	17	138.06	25.2	138.95	139.00	-8.2	65,425	-0.01%
2022/10/24	30.5	139.45	43.5	139.75	137.50	-13	66,456	-0.02%
2022/10/21	36.7	137.05	22.9	137.01	135.50	13.8	67,585	0.02%
2022/10/20	43.8	134.80	34.5	134.65	137.00	9.3	67,859	0.01%
2022/10/19	19.6	144.04	27.9	144.29	144.00	-8.3	68,054	-0.01%
2022/10/18	28.8	141.91	38	142.71	141.00	-9.2	68,950	-0.01%
2022/10/17	41.7	140.03	49	138.69	140.00	-7.3	69,802	-0.01%
2022/10/14	27	149.89	39.1	151.36	152.50	-12.1	70,879	-0.02%
2022/10/13	38.4	145.98	36.6	147.13	144.50	1.8	71,431	0.00%
2022/10/12	38.8	150.25	17	148.59	147.00	21.8	73,758	0.03%
2022/10/11	17	154.41	39.7	154.86	156.00	-22.7	74,873	-0.03%
2022/10/07	2.3	156.13	22	155.39	155.50	-19.7	76,526	-0.03%
2022/10/06	42.5	152.27	43.7	153.78	155.50	-1.2	79,300	0.00%
2022/10/05	51.7	154.82	29.3	154.98	155.50	22.4	80,642	0.03%
2022/10/04	24.1	152.31	15.5	150.73	150.50	8.6	82,828	0.01%
2022/10/03	37.2	150.45	37.1	149.50	149.50	0.1	84,746	0.00%
2022/09/30	41.3	142.40	27	142.01	146.00	14.3	89,404	0.02%
2022/09/29	33.8	146.63	83	148.28	144.00	-49.2	92,868	-0.05%
2022/09/28	81	147.07	36.2	145.77	144.00	44.8	95,013	0.05%
2022/09/27	87	150.35	101.8	152.25	153.50	-14.8	96,326	-0.02%	大賣/
2022/09/26	34.3	148.77	87.9	148.67	145.50	-53.6	98,920	-0.05%
2022/09/23	20.2	159.51	66.2	159.66	158.00	-46	101,954	-0.05%
2022/09/22	64.4	159.62	51.2	159.41	156.00	13.2	103,290	0.01%
2022/09/21	35.4	169.21	53	169.31	166.50	-17.6	105,540	-0.02%
2022/09/20	23.3	171.51	21.3	170.94	172.50	2	106,936	0.00%
2022/09/19	37.6	177.98	34.7	177.98	169.00	2.9	109,423	0.00%
2022/09/06	51.7	80.87	68.2	80.96	80.80	-16.5	109,750	-0.02%
2022/09/05	122.8	80.07	108.5	80.19	80.00	14.3	110,450	0.01%	大買/大賣/
2022/09/02	156.9	82.32	145.1	83.06	79.70	11.9	111,134	0.01%	大買/大賣/
2022/09/01	52.7	86.83	52	86.96	86.20	0.7	110,104	0.00%
2022/08/31	105.2	86.86	121.5	87.55	88.30	-16.3	111,154	-0.01%	大買/大賣/
2022/08/30	50.1	88.10	59	87.95	88.00	-8.9	110,653	-0.01%
2022/08/29	104.5	87.70	54	88.13	87.90	50.5	110,637	0.05%	大買/
2022/08/26	42	93.97	49.1	94.26	93.50	-7.1	110,403	-0.01%
2022/08/25	35	93.57	32.6	93.39	93.20	2.4	110,452	0.00%
2022/08/24	87.4	93.49	41	93.39	92.10	46.4	110,843	0.04%
2022/08/23	24.1	95.31	23	95.35	95.10	1	111,196	0.00%
2022/08/22	111	95.52	40.3	95.32	95.00	70.7	111,536	0.06%	大買/
2022/08/19	30.1	98.44	16	98.61	98.00	14.1	111,307	0.01%
2022/08/18	57	98.50	20	98.19	97.80	37	111,482	0.03%
2022/08/17	46.4	99.18	54.5	99.07	98.30	-8.1	111,900	-0.01%
2022/08/16	95.7	98.29	64	98.32	97.10	31.7	112,179	0.03%
2022/08/15	162.6	100.08	40.1	100.21	99.50	122.5	113,986	0.11%	大買/鉅額交易
2022/08/12	18.3	103.64	33	103.65	104.00	-14.7	113,201	-0.01%
2022/08/11	102.5	104.54	129.6	104.00	103.00	-27.1	114,580	-0.02%	大買/大賣/
2022/08/10	77	104.24	122.3	104.05	103.00	-45.4	113,853	-0.04%	大賣/
2022/08/09	105.2	101.71	101.8	103.59	105.00	3.4	113,610	0.00%	大買/大賣/
2022/08/08	201.6	100.13	56.2	99.98	101.00	145.4	113,561	0.13%	大買/鉅額交易
2022/08/05	45.2	97.33	416.1	98.34	99.20	-370.9	112,786	-0.33%	大賣/鉅額交易
2022/08/04	37.3	92.86	113.5	93.68	94.00	-76.3	112,735	-0.07%	大賣/
2022/08/03	51.2	93.44	54.9	93.52	93.20	-3.7	113,100	0.00%
2022/08/02	81.6	93.75	110.2	93.34	93.30	-28.6	114,082	-0.03%	大賣/
2022/08/01	57.7	96.23	36.1	96.01	96.60	21.6	114,967	0.02%
2022/07/29	36.2	95.72	124	95.45	95.50	-87.9	116,058	-0.08%	大賣/
2022/07/28	89.8	93.04	120.3	92.29	92.00	-30.5	116,037	-0.03%	大賣/
2022/07/27	107.1	93.74	63	93.38	94.00	44.1	116,797	0.04%	大買/
2022/07/26	140.3	92.25	229.1	91.91	91.70	-88.8	116,958	-0.08%	大買/大賣/
2022/07/25	68.4	92.16	39.3	91.75	92.10	29.1	117,984	0.02%
2022/07/22	66	94.03	120.1	94.38	94.20	-54	117,754	-0.05%	大賣/
2022/07/21	42.5	92.19	112.8	92.31	93.00	-70.3	117,727	-0.06%	大賣/
2022/07/20	64.7	91.53	63.3	91.45	89.70	1.4	116,996	0.00%
2022/07/19	88.3	91.49	95.1	91.52	91.60	-6.8	117,778	-0.01%
2022/07/18	39	89.82	40.4	89.82	89.30	-1.4	117,285	0.00%
2022/07/15	137.1	90.16	21.1	89.78	89.30	116	117,712	0.10%	大買/鉅額交易
2022/07/14	62.2	89.32	103.1	89.41	90.60	-40.9	118,086	-0.03%	大賣/
2022/07/13	68.2	88.84	40.4	89.11	87.10	27.8	117,449	0.02%
2022/07/12	116.6	87.24	181.1	87.16	86.10	-64.5	116,723	-0.06%	大買/大賣/
2022/07/11	77.4	92.88	70.5	92.84	92.30	6.9	115,616	0.01%
2022/07/08	130.2	93.12	199.6	93.37	92.70	-69.4	115,425	-0.06%	大買/大賣/
2022/07/07	227.3	88.16	129.6	87.70	88.40	97.7	114,229	0.09%	大買/大賣/
2022/07/06	149.2	87.17	213.6	87.12	85.80	-64.4	113,418	-0.06%	大買/大賣/
2022/07/05	192.1	85.75	191.2	86.10	87.70	0.9	112,527	0.00%	大買/大賣/
2022/07/04	166.7	81.20	131	81.27	82.50	35.7	110,875	0.03%	大買/大賣/
2022/07/01	170.7	82.97	130.2	83.27	79.80	40.5	109,978	0.04%	大買/大賣/
2022/06/30	141.7	85.84	167.5	86.26	84.60	-25.8	108,135	-0.02%	大買/大賣/
2022/06/29	646.7	93.10	193.9	92.05	89.00	452.8	106,524	0.43%	大買/大賣/鉅額交易
2022/06/28	308.4	107.75	104.9	107.19	108.50	203.5	101,371	0.20%	大買/大賣/鉅額交易
2022/06/27	122.5	105.98	111.8	106.15	108.50	10.8	97,932	0.01%	大買/大賣/
2022/06/24	145.5	99.57	69.1	99.80	98.70	76.4	96,001	0.08%	大買/
2022/06/23	206.1	99.22	189.9	98.70	96.10	16.2	95,217	0.02%	大買/大賣/
2022/06/22	121.6	104.26	230.1	104.45	102.00	-108.5	94,380	-0.11%	大買/大賣/鉅額交易
2022/06/21	86.9	110.67	126.1	110.46	110.00	-39.2	91,420	-0.04%	大賣/
2022/06/20	181.7	113.33	137.4	112.73	109.50	44.3	90,332	0.05%	大買/大賣/
2022/06/17	119.7	119.40	98.3	118.74	119.50	21.3	88,054	0.02%	大買/
2022/06/16	198.3	123.43	325.3	123.93	119.50	-127	87,782	-0.14%	大買/大賣/鉅額交易
2022/06/15	74.4	129.78	39.1	129.87	128.00	35.3	87,290	0.04%
2022/06/14	97.3	130.17	93.2	129.37	131.50	4.1	91,019	0.00%
2022/06/13	114.3	132.01	67.8	132.83	130.50	46.6	98,088	0.05%	大買/
2022/06/10	66.8	138.43	234.5	138.40	139.00	-167.7	101,235	-0.17%	大賣/鉅額交易
2022/06/09	153.3	140.42	87.2	140.56	140.00	66.1	103,838	0.06%	大買/
2022/06/08	302.3	145.01	306	145.37	145.50	-3.7	105,150	0.00%	大買/大賣/
2022/06/07	16.1	144.16	21.4	144.42	144.50	-5.3	108,405	0.00%
2022/06/06	56.1	145.50	40.9	145.51	143.50	15.1	112,216	0.01%
2022/06/02	22.8	144.48	22.1	144.64	144.50	0.8	117,494	0.00%
2022/06/01	9.3	143.81	54.3	143.83	144.50	-45	122,507	-0.04%
2022/05/31	90.7	141.70	27	141.21	140.50	63.7	128,602	0.05%
2022/05/30	27.2	144.46	42.1	144.93	144.00	-14.9	130,969	-0.01%
2022/05/27	24.4	143.56	25.1	143.88	144.50	-0.7	133,139	0.00%
2022/05/26	52.5	143.03	56.2	143.66	142.00	-3.7	135,923	0.00%
2022/05/25	61.2	142.81	44.7	143.46	143.00	16.6	137,580	0.01%
2022/05/24	53.1	144.42	72.5	143.63	142.00	-19.4	140,648	-0.01%
2022/05/23	93.5	143.72	156.6	143.17	144.00	-63	141,672	-0.04%	大賣/
2022/05/20	58.2	136.77	31.1	136.60	135.00	27.1	143,505	0.02%
2022/05/19	129.8	132.13	112.3	132.87	136.00	17.5	146,445	0.01%	大買/大賣/
2022/05/18	65.1	137.74	29	137.91	137.50	36.1	147,550	0.02%
2022/05/17	62.4	136.47	31.3	136.51	135.50	31	148,465	0.02%
2022/05/16	120.6	138.96	105.2	138.62	137.50	15.4	148,528	0.01%	大買/大賣/
2022/05/13	36	143.31	56	143.23	143.50	-20	147,529	-0.01%
2022/05/12	111.2	142.12	63	142.34	139.00	48.2	148,790	0.03%	大買/
2022/05/11	94.5	146.63	120	146.58	144.50	-25.5	149,339	-0.02%	大賣/
2022/05/10	68.2	146.47	115.1	146.21	149.00	-46.9	149,834	-0.03%	大賣/
2022/05/09	121.8	149.75	113.3	150.07	147.00	8.5	149,854	0.01%	大買/大賣/
2022/05/06	118.8	152.50	150.5	151.14	154.00	-31.8	151,677	-0.02%	大買/大賣/
2022/05/05	150.4	152.71	138.9	152.06	152.50	11.5	151,966	0.01%	大買/大賣/
2022/05/04	116.6	151.61	88.8	151.41	151.50	27.8	151,229	0.02%	大買/
2022/05/03	74	145.75	45.4	145.61	146.50	28.6	151,034	0.02%
2022/04/29	35	144.40	98.6	144.15	145.00	-63.6	152,395	-0.04%
2022/04/28	42.2	140.56	48.1	140.58	138.00	-5.9	153,466	0.00%
2022/04/27	56.5	137.38	54.2	137.33	140.00	2.2	153,629	0.00%
2022/04/26	43.8	140.91	21.4	140.35	139.00	22.4	154,336	0.01%
2022/04/25	174.6	140.97	167.8	141.70	139.50	6.7	154,956	0.00%	大買/大賣/
2022/04/22	153.5	147.01	156.4	147.35	147.50	-2.9	154,411	0.00%	大買/大賣/
2022/04/21	39	145.82	156.8	145.78	145.50	-117.8	155,375	-0.08%	大賣/鉅額交易
2022/04/20	160.1	143.60	113.8	143.37	143.50	46.3	155,690	0.03%	大買/大賣/
2022/04/19	94.5	141.47	46.8	141.48	141.50	47.7	156,662	0.03%
2022/04/18	42	139.37	32.1	139.28	138.00	10	157,249	0.01%
2022/04/15	38.1	139.89	114.2	140.65	141.50	-76.1	158,579	-0.05%	大賣/
2022/04/14	53.5	140.08	50.5	139.58	138.00	3.1	159,052	0.00%
2022/04/13	85.7	138.94	105.6	138.83	140.00	-19.9	159,379	-0.01%	大賣/
2022/04/12	67.6	133.87	50	133.21	134.50	17.6	158,970	0.01%
2022/04/11	65.2	136.77	67.2	137.25	136.00	-2	158,820	0.00%
2022/04/08	42.8	133.95	80.4	134.62	135.50	-37.6	160,447	-0.02%
2022/04/07	90.1	131.06	47.1	131.28	128.50	43.1	160,256	0.03%
2022/04/06	82.8	134.11	51.1	134.55	133.50	31.6	160,346	0.02%
2022/04/01	25.8	136.76	76.4	137.07	138.50	-50.6	161,153	-0.03%
2022/03/31	24.2	135.07	18	135.61	135.00	6.2	160,612	0.00%
2022/03/30	32.3	135.15	67	134.73	135.00	-34.7	160,879	-0.02%
2022/03/29	121.6	136.49	99.2	135.67	135.00	22.4	160,807	0.01%	大買/
2022/03/28	88.6	131.42	48.5	132.05	133.00	40.1	160,703	0.02%
2022/03/25	185.5	135.38	154.5	135.12	132.50	31	160,740	0.02%	大買/大賣/
2022/03/24	74.6	141.58	65	142.28	140.50	9.6	159,508	0.01%
2022/03/23	73.9	142.74	94	142.90	143.50	-20.1	159,913	-0.01%
2022/03/22	94.2	143.63	46.2	143.34	142.50	48	160,671	0.03%
2022/03/21	112.6	142.67	123.1	142.02	144.50	-10.5	161,414	-0.01%	大買/大賣/
2022/03/18	281.7	141.79	268	141.41	141.00	13.7	162,524	0.01%	大買/大賣/
2022/03/17	541	144.40	513	144.16	146.50	27.9	161,352	0.02%	大買/大賣/
2022/03/16	525.6	150.59	703.4	152.33	143.00	-177.8	159,444	-0.11%	大買/大賣/鉅額交易
2022/03/15	482.3	161.12	580.3	160.88	158.00	-98	152,784	-0.06%	大買/大賣/
2022/03/14	193.5	164.06	267.6	164.29	164.50	-74.2	151,725	-0.05%	大買/大賣/
2022/03/11	240.5	157.51	115.3	158.26	160.00	125.3	152,733	0.08%	大買/大賣/鉅額交易
2022/03/10	361.2	159.90	455.8	158.91	156.00	-94.5	153,533	-0.06%	大買/大賣/
2022/03/09	326.1	153.56	169	153.10	156.00	157	153,264	0.10%	大買/大賣/鉅額交易
2022/03/08	420.2	146.85	393.5	146.45	147.00	26.7	154,489	0.02%	大買/大賣/
2022/03/07	552.1	156.42	531.2	154.72	151.00	20.9	149,636	0.01%	大買/大賣/
2022/03/04	500.2	164.87	505.6	165.45	159.00	-5.4	146,034	0.00%	大買/大賣/
2022/03/03	299.7	156.93	287.7	157.88	160.50	12	141,629	0.01%	大買/大賣/
2022/03/02	184.9	152.19	193.3	151.61	151.50	-8.4	141,292	-0.01%	大買/大賣/
2022/03/01	233.5	148.84	260.5	148.73	150.50	-27	141,164	-0.02%	大買/大賣/
2022/02/25	295.5	145.44	201.1	144.64	143.50	94.4	138,574	0.07%	大買/大賣/
2022/02/24	289.8	143.43	346.8	143.03	141.50	-57	137,892	-0.04%	大買/大賣/
2022/02/23	324.3	146.33	347.9	145.89	145.00	-23.6	135,778	-0.02%	大買/大賣/
2022/02/22	296.1	141.25	308.8	140.30	142.50	-12.6	135,360	-0.01%	大買/大賣/
2022/02/21	300.2	145.40	474.8	145.70	147.00	-174.6	132,479	-0.13%	大買/大賣/鉅額交易
2022/02/18	94.4	139.59	334.7	137.13	141.50	-240.3	130,913	-0.18%	大賣/鉅額交易
2022/02/17	46.8	134.75	76.1	134.69	133.50	-29.3	130,341	-0.02%
2022/02/16	37.4	134.60	71.8	134.30	133.50	-34.4	130,324	-0.03%
2022/02/15	160	131.13	195	130.93	132.00	-35	131,615	-0.03%	大買/大賣/
2022/02/14	155.3	132.60	142	132.19	130.00	13.3	135,142	0.01%	大買/大賣/
2022/02/11	116.9	133.13	107.9	133.20	131.50	9	135,823	0.01%	大買/大賣/
2022/02/10	113.1	130.75	134.1	129.87	132.00	-21	137,310	-0.02%	大買/大賣/
2022/02/09	82.1	131.02	121.7	129.77	129.00	-39.6	141,333	-0.03%	大賣/
2022/02/08	205.3	128.52	190.9	128.77	129.00	14.4	142,570	0.01%	大買/大賣/
2022/02/07	156.6	121.12	86.7	120.51	124.00	69.9	142,448	0.05%	大買/
2022/01/26	61.3	113.03	55.2	113.04	113.00	6.1	145,182	0.00%
2022/01/25	78.3	111.68	49.2	111.64	110.00	29.1	146,927	0.02%
2022/01/24	80.4	113.25	82.3	113.47	115.00	-1.8	147,622	0.00%
2022/01/21	166.9	117.85	57.1	118.87	115.50	109.8	148,843	0.07%	大買/鉅額交易
2022/01/20	57.9	123.52	31.4	123.27	124.00	26.5	147,911	0.02%
2022/01/19	72.2	124.10	109	123.71	122.50	-36.8	148,513	-0.02%	大賣/
2022/01/18	51.8	126.48	33.2	127.45	127.00	18.6	148,700	0.01%
2022/01/17	131.5	128.31	27	127.82	127.00	104.5	150,741	0.07%	大買/鉅額交易
2022/01/14	73.2	127.56	119	127.63	132.00	-45.8	151,250	-0.03%	大賣/
2022/01/13	57.4	127.88	46.1	127.42	126.00	11.3	150,441	0.01%
2022/01/12	170.4	131.04	184.1	132.02	128.50	-13.7	150,664	-0.01%	大買/大賣/
2022/01/11	94.3	135.48	64	135.66	134.00	30.3	150,372	0.02%
2022/01/10	248.4	138.16	140.4	137.95	136.50	108.1	153,323	0.07%	大買/大賣/鉅額交易
2022/01/07	103.1	141.02	30.7	141.54	140.50	72.4	153,391	0.05%	大買/
2022/01/06	79.2	143.34	125.4	142.98	143.00	-46.2	155,682	-0.03%	大賣/
2022/01/05	60.4	142.58	78.3	142.39	141.00	-17.9	157,420	-0.01%
2022/01/04	15.4	139.41	34.1	139.66	140.50	-18.7	160,365	-0.01%
2022/01/03	322.1	138.35	195.1	137.61	139.50	127	161,661	0.08%	大買/大賣/鉅額交易
2021/12/30	150.1	141.95	48.6	142.08	142.50	101.5	162,803	0.06%	大買/鉅額交易
2021/12/29	67.1	144.79	91.1	145.41	144.00	-24	165,151	-0.01%
2021/12/28	96.1	143.67	145.9	144.01	143.50	-49.8	169,330	-0.03%	大賣/
2021/12/27	29	139.84	26.4	139.44	139.50	2.6	172,634	0.00%
2021/12/24	32.2	139.70	22	140.20	139.00	10.2	177,210	0.01%
2021/12/23	51.2	140.69	49.6	140.79	139.00	1.6	177,626	0.00%
2021/12/22	23.6	140.62	22	141.00	140.00	1.6	178,829	0.00%
2021/12/21	175.1	139.91	219	139.01	141.50	-43.9	180,705	-0.02%	大買/大賣/
2021/12/20	74.2	139.94	55.2	139.87	139.00	19.1	182,485	0.01%
2021/12/17	61.7	142.06	104	142.32	140.50	-42.2	184,112	-0.02%	大賣/
2021/12/16	203.3	140.79	145.7	139.58	141.00	57.6	183,615	0.03%	大買/大賣/
2021/12/15	135.7	135.91	156	136.56	138.00	-20.3	183,159	-0.01%	大買/大賣/
2021/12/14	283.8	136.35	272.1	136.42	133.00	11.7	183,106	0.01%	大買/大賣/
2021/12/13	85	141.44	80.2	141.54	140.00	4.8	181,061	0.00%
2021/12/10	268.7	141.10	194	142.09	140.00	74.7	182,663	0.04%	大買/大賣/
2021/12/09	123.4	144.60	178.4	143.68	146.00	-55	182,805	-0.03%	大買/大賣/
2021/12/08	254.2	145.71	196.6	146.15	143.50	57.6	183,955	0.03%	大買/大賣/
2021/12/07	196.2	143.08	214.2	143.76	144.00	-18	183,428	-0.01%	大買/大賣/
2021/12/06	157.7	139.70	342.8	139.77	141.00	-185.1	181,188	-0.10%	大買/大賣/鉅額交易
2021/12/03	193.4	134.89	171.1	134.34	133.50	22.4	180,240	0.01%	大買/大賣/
2021/12/02	380.2	131.86	372.5	131.21	133.00	7.7	181,513	0.00%	大買/大賣/
2021/12/01	48.3	124.36	63.3	124.86	124.50	-15.1	179,276	-0.01%
2021/11/30	64	123.53	155	123.92	124.50	-91	181,460	-0.05%	大賣/
2021/11/29	116	121.07	219.6	120.96	120.00	-103.6	182,714	-0.06%	大買/大賣/鉅額交易
2021/11/26	385.3	121.54	167.6	120.86	118.50	217.7	184,621	0.12%	大買/大賣/鉅額交易
2021/11/25	91	124.21	235.4	123.65	124.50	-144.4	183,392	-0.08%	大賣/鉅額交易
2021/11/24	81.3	119.55	120.1	120.24	120.00	-38.9	181,941	-0.02%	大賣/
2021/11/23	126	120.13	140.8	121.20	119.50	-14.8	182,953	-0.01%	大買/大賣/
2021/11/22	190.2	119.70	223.3	119.98	119.50	-33.1	184,329	-0.02%	大買/大賣/
2021/11/19	273.3	118.20	283.3	118.63	117.00	-10	185,580	-0.01%	大買/大賣/
2021/11/18	255.5	119.56	273.9	119.77	119.00	-18.4	189,398	-0.01%	大買/大賣/
2021/11/17	323.2	118.23	287	118.00	117.00	36.2	192,811	0.02%	大買/大賣/
2021/11/16	191	116.08	240.9	114.96	119.50	-49.9	193,997	-0.03%	大買/大賣/
2021/11/15	278.7	113.41	209.5	113.90	112.00	69.2	196,466	0.04%	大買/大賣/
2021/11/12	181.4	111.75	200	112.37	111.50	-18.6	199,268	-0.01%	大買/大賣/
2021/11/11	385.1	117.26	307	117.34	109.50	78.2	198,947	0.04%	大買/大賣/
2021/11/10	181.3	122.09	316.4	122.29	120.00	-135.2	197,060	-0.07%	大買/大賣/鉅額交易
2021/11/09	274.5	122.31	214.9	122.85	122.00	59.6	197,592	0.03%	大買/大賣/
2021/11/08	453.4	117.97	318.3	118.82	124.00	135.1	198,679	0.07%	大買/大賣/鉅額交易
2021/11/05	90.2	111.48	170.2	111.65	114.00	-80.1	201,236	-0.04%	大賣/
2021/11/04	300.1	113.90	303.3	113.55	109.50	-3.2	204,910	0.00%	大買/大賣/
2021/11/03	321	111.00	278.6	111.66	112.00	42.4	206,410	0.02%	大買/大賣/
2021/11/02	162.4	104.21	220.5	104.45	105.00	-58	209,357	-0.03%	大買/大賣/
2021/11/01	188.4	101.58	156.4	101.51	100.50	32	210,903	0.02%	大買/大賣/
2021/10/29	217.4	97.84	265.1	97.74	99.50	-47.7	213,497	-0.02%	大買/大賣/
2021/10/28	71	94.48	130.9	94.71	93.20	-59.9	219,262	-0.03%	大賣/
2021/10/27	145.3	93.54	99.3	93.51	92.80	46	228,121	0.02%	大買/
2021/10/26	185.6	95.87	122.2	95.37	95.10	63.4	239,233	0.03%	大買/大賣/
2021/10/25	153.9	93.95	319.5	93.64	95.30	-165.6	246,483	-0.07%	大買/大賣/鉅額交易
2021/10/22	106.1	90.37	99.2	90.41	89.20	6.9	254,186	0.00%	大買/
2021/10/21	182.3	92.69	283.3	92.67	92.20	-101	260,530	-0.04%	大買/大賣/鉅額交易
2021/10/20	215.8	93.04	154.4	92.32	91.40	61.4	265,268	0.02%	大買/大賣/
2021/10/19	313.7	92.91	337.1	92.62	91.70	-23.5	272,326	-0.01%	大買/大賣/
2021/10/18	412.9	89.73	422.9	88.73	92.40	-10	280,299	0.00%	大買/大賣/
2021/10/15	159	94.76	123.4	94.62	93.90	35.5	286,315	0.01%	大買/大賣/
2021/10/14	219.8	95.71	314.7	95.26	95.30	-94.9	284,975	-0.03%	大買/大賣/
2021/10/13	230.7	93.90	216.5	93.93	92.90	14.2	281,702	0.01%	大買/大賣/
2021/10/12	355.8	93.36	254.5	93.63	90.50	101.3	279,732	0.04%	大買/大賣/鉅額交易
2021/10/08	144.5	101.27	105.2	101.00	100.00	39.3	276,342	0.01%	大買/大賣/
2021/10/07	250.3	103.60	313.2	103.28	102.50	-62.9	276,157	-0.02%	大買/大賣/
2021/10/06	247.2	100.39	220.4	99.77	97.80	26.9	273,216	0.01%	大買/大賣/
2021/10/05	231.7	100.89	326.3	100.42	103.00	-94.5	270,476	-0.03%	大買/大賣/
2021/10/04	302.1	106.20	588.1	107.09	102.50	-286	266,654	-0.11%	大買/大賣/鉅額交易
2021/10/01	402.3	116.60	202.9	115.21	113.50	199.5	262,828	0.08%	大買/大賣/鉅額交易
2021/09/30	55.1	124.64	42.6	125.14	126.00	12.5	258,955	0.00%
2021/09/29	129.3	123.81	84.6	123.61	123.00	44.7	266,397	0.02%	大買/
2021/09/28	218.2	126.17	111	126.46	125.50	107.2	272,286	0.04%	大買/大賣/鉅額交易
2021/09/27	261.6	134.32	170.1	134.52	131.50	91.5	278,548	0.03%	大買/大賣/
2021/09/24	130.7	133.03	207.3	133.30	134.00	-76.6	277,910	-0.03%	大買/大賣/
2021/09/23	69	128.18	131	128.29	127.50	-62	276,862	-0.02%	大賣/
2021/09/22	106.1	124.91	61	125.07	125.00	45.1	278,003	0.02%	大買/
2021/09/17	92	127.54	149.7	127.42	128.00	-57.7	278,093	-0.02%	大賣/
2021/09/16	75	124.80	82.2	124.80	124.00	-7.1	278,408	0.00%
2021/09/15	144.8	122.89	130	123.29	124.50	14.8	279,439	0.01%	大買/大賣/
2021/09/14	247.4	128.72	125.6	125.88	123.50	121.8	279,133	0.04%	大買/大賣/鉅額交易
2021/09/13	214.1	134.41	187.6	134.85	132.00	26.5	278,137	0.01%	大買/大賣/
2021/09/10	199.1	130.61	231.6	130.65	133.50	-32.5	277,324	-0.01%	大買/大賣/
2021/09/09	101	127.10	120.2	126.65	126.50	-19.1	276,395	-0.01%	大買/大賣/
2021/09/08	200.1	126.70	168.2	126.65	126.00	31.9	282,336	0.01%	大買/大賣/
2021/09/07	197.5	126.06	346	125.83	128.00	-148.5	296,157	-0.05%	大買/大賣/鉅額交易
2021/09/06	355.9	121.80	309.2	120.46	118.00	46.8	300,566	0.02%	大買/大賣/
2021/09/03	359.9	126.35	180.3	124.95	125.50	179.6	306,502	0.06%	大買/大賣/鉅額交易
2021/09/02	291.8	127.86	305.3	129.03	129.50	-13.5	310,347	0.00%	大買/大賣/
2021/09/01	378.6	130.40	246	130.49	128.50	132.6	315,029	0.04%	大買/大賣/鉅額交易
2021/08/31	141.1	138.57	137.8	138.58	136.00	3.3	315,876	0.00%	大買/大賣/
2021/08/30	54.1	141.66	44.2	141.55	140.00	9.9	324,773	0.00%
2021/08/27	174.9	140.90	133.3	141.29	141.00	41.6	330,529	0.01%	大買/大賣/
2021/08/26	206.7	141.91	211.6	142.23	142.50	-4.9	337,701	0.00%	大買/大賣/
2021/08/25	174.1	141.18	332	142.04	144.00	-157.9	346,126	-0.05%	大買/大賣/鉅額交易
2021/08/24	484.5	143.69	352	142.51	140.00	132.5	351,799	0.04%	大買/大賣/鉅額交易
2021/08/23	277	142.44	407.2	142.74	144.00	-130.2	356,981	-0.04%	大買/大賣/鉅額交易
2021/08/20	183.2	131.16	255.6	130.98	132.50	-72.3	363,044	-0.02%	大買/大賣/
2021/08/19	518.6	133.86	239.3	133.57	128.00	279.2	368,882	0.08%	大買/大賣/鉅額交易
2021/08/18	213.8	128.92	368.5	131.59	136.00	-154.7	373,418	-0.04%	大買/大賣/鉅額交易
2021/08/17	204.3	131.25	274.7	130.39	126.50	-70.4	379,697	-0.02%	大買/大賣/
2021/08/16	225.3	132.49	351.5	132.08	130.50	-126.2	389,123	-0.03%	大買/大賣/鉅額交易
2021/08/13	239.2	136.17	206.7	135.84	130.50	32.5	396,226	0.01%	大買/大賣/
2021/08/12	287.8	133.62	328.1	133.97	137.00	-40.3	405,746	-0.01%	大買/大賣/
2021/08/11	537	134.92	530.5	133.65	132.00	6.5	407,695	0.00%	大買/大賣/
2021/08/10	453.1	143.24	469.1	142.57	139.50	-16	403,656	0.00%	大買/大賣/
2021/08/09	443	144.68	334.8	144.96	142.50	108.2	405,351	0.03%	大買/大賣/鉅額交易
2021/08/06	491.8	144.64	643.9	144.44	142.00	-152.1	410,188	-0.04%	大買/大賣/鉅額交易
2021/08/05	363.5	140.61	219	140.40	138.50	144.5	410,472	0.04%	大買/大賣/鉅額交易
2021/08/04	230.4	142.29	207.1	142.98	143.50	23.3	413,241	0.01%	大買/大賣/
2021/08/03	555.3	141.81	439.4	142.32	141.00	115.9	422,017	0.03%	大買/大賣/鉅額交易
2021/08/02	676.2	133.06	784	133.58	141.50	-107.7	419,806	-0.03%	大買/大賣/鉅額交易
2021/07/30	1,108.7	144.73	962.1	141.21	132.00	146.6	414,783	0.04%	大買/大賣/鉅額交易
2021/07/29	625.4	137.24	661.7	139.25	144.50	-36.3	409,169	-0.01%	大買/大賣/
2021/07/28	504.5	124.99	671.1	124.99	131.50	-166.6	407,561	-0.04%	大買/大賣/鉅額交易
2021/07/27	560.1	130.40	432.4	131.44	126.50	127.6	407,672	0.03%	大買/大賣/鉅額交易
2021/07/26	439.4	147.27	420	147.14	140.50	19.4	408,233	0.00%	大買/大賣/
2021/07/23	524.3	147.93	585.9	147.88	154.00	-61.6	407,402	-0.02%	大買/大賣/
2021/07/22	711	143.92	614.3	144.42	143.50	96.6	404,660	0.02%	大買/大賣/
2021/07/21	1,073.2	162.70	627.6	167.90	155.00	445.6	404,151	0.11%	大買/大賣/鉅額交易
2021/07/20	52.9	171.83	36.5	171.39	169.50	16.4	400,099	0.00%
2021/07/19	76.2	186.16	9.4	184.96	186.00	66.8	408,762	0.02%
2021/07/16	49.7	175.28	35.8	178.28	178.50	13.9	420,744	0.00%
2021/07/15	5.1	154.33	53.4	158.42	163.00	-48.3	426,675	-0.01%
2021/07/14	54.9	150.20	323.6	152.20	148.50	-268.7	431,418	-0.06%	大賣/鉅額交易
2021/07/13	51	167.03	87.5	167.16	165.00	-36.5	436,403	-0.01%
2021/07/12	43.2	187.12	43.1	181.27	183.00	0.1	440,608	0.00%
2021/07/09	82.5	191.31	26.8	190.37	187.00	55.7	444,332	0.01%
2021/07/08	37.2	196.21	170.1	189.48	207.50	-132.9	453,132	-0.03%	大賣/鉅額交易
2021/07/07	91.7	210.66	177.2	211.50	202.00	-85.5	458,714	-0.02%	大賣/
2021/07/06	842.4	222.93	773.9	224.28	224.00	68.5	463,239	0.01%	大買/大賣/
2021/07/05	554.3	210.25	624.9	208.26	217.00	-70.6	460,933	-0.02%	大買/大賣/
2021/07/02	795.5	210.08	627.9	208.10	206.50	167.6	457,561	0.04%	大買/大賣/鉅額交易
2021/07/01	258.4	207.66	141.8	207.98	213.00	116.6	454,472	0.03%	大買/大賣/鉅額交易
2021/06/30	159.6	187.74	223.4	189.70	197.00	-63.7	460,040	-0.01%	大買/大賣/
2021/06/29	282.7	179.54	177.7	177.13	179.50	105	463,620	0.02%	大買/大賣/鉅額交易
2021/06/28	138.2	172.43	193	171.94	176.00	-54.8	466,807	-0.01%	大買/大賣/
2021/06/25	121	157.07	245.8	156.19	160.00	-124.8	467,678	-0.03%	大買/大賣/鉅額交易
2021/06/24	178.3	147.21	480	149.63	152.00	-301.7	469,148	-0.06%	大買/大賣/鉅額交易
2021/06/23	343.7	143.67	212.7	142.06	138.50	131	470,103	0.03%	大買/大賣/鉅額交易
2021/06/22	226.1	155.85	216.1	156.23	153.50	9.9	472,134	0.00%	大買/大賣/
2021/06/21	244.5	148.34	222.8	149.17	152.00	21.7	474,523	0.00%	大買/大賣/
2021/06/18	139.7	139.21	203	139.21	140.00	-63.4	481,844	-0.01%	大買/大賣/
2021/06/17	1,380.3	133.21	1,302.9	132.54	136.50	77.4	486,053	0.02%	大買/大賣/
2021/06/16	1,544.9	140.79	1,286.7	140.17	133.50	258.2	482,407	0.05%	大買/大賣/鉅額交易
2021/06/15	898.5	129.39	825.3	133.60	136.00	73.2	469,049	0.02%	大買/大賣/
2021/06/11	422.8	120.80	669.6	120.51	124.00	-246.8	462,202	-0.05%	大買/大賣/鉅額交易
2021/06/10	635.1	113.15	636	112.90	113.50	-0.9	455,798	0.00%	大買/大賣/
2021/06/09	476.5	117.39	411.2	118.24	116.00	65.3	452,231	0.01%	大買/大賣/
2021/06/08	371.6	113.72	495.2	114.35	115.50	-123.5	447,647	-0.03%	大買/大賣/鉅額交易
2021/06/07	781	111.59	853	111.01	110.50	-72.1	445,887	-0.02%	大買/大賣/
2021/06/04	654.9	119.18	454.3	118.92	116.50	200.6	437,397	0.05%	大買/大賣/鉅額交易
2021/06/03	612.4	115.87	832.9	116.51	119.00	-220.5	432,526	-0.05%	大買/大賣/鉅額交易
2021/06/02	888.7	112.09	470.2	112.44	110.50	418.5	425,638	0.10%	大買/大賣/鉅額交易
2021/06/01	926.1	104.05	841.1	103.87	108.00	85	416,036	0.02%	大買/大賣/
2021/05/31	866.6	101.14	766.2	100.93	98.60	100.4	408,878	0.02%	大買/大賣/
2021/05/28	593.4	92.24	1,222.4	91.27	96.40	-629	400,305	-0.16%	大買/大賣/鉅額交易
2021/05/27	935.5	87.82	677.8	87.89	87.70	257.8	393,426	0.07%	大買/大賣/鉅額交易
2021/05/26	853.2	84.95	760.5	84.69	85.60	92.6	387,304	0.02%	大買/大賣/
2021/05/25	715.9	84.72	630.4	83.28	82.40	85.5	379,915	0.02%	大買/大賣/
2021/05/24	1,124.5	87.63	903.1	87.63	86.40	221.4	373,220	0.06%	大買/大賣/鉅額交易
2021/05/21	580.6	82.47	643.2	82.50	84.70	-62.6	366,431	-0.02%	大買/大賣/
2021/05/20	1,272.2	78.72	929.4	78.84	77.00	342.8	363,426	0.09%	大買/大賣/鉅額交易
2021/05/19	657.2	74.55	640.9	75.06	76.30	16.3	353,990	0.00%	大買/大賣/
2021/05/18	175.2	67.56	297.3	68.62	69.40	-122.1	354,300	-0.03%	大買/大賣/鉅額交易
2021/05/17	564.3	65.68	719.3	65.77	63.10	-155	355,083	-0.04%	大買/大賣/鉅額交易
2021/05/14	642.1	73.52	498.5	73.05	70.10	143.6	348,929	0.04%	大買/大賣/鉅額交易
2021/05/13	587.8	79.24	462	79.44	77.50	125.8	341,630	0.04%	大買/大賣/鉅額交易
2021/05/12	614.6	90.11	236	89.67	86.10	378.6	339,909	0.11%	大買/大賣/鉅額交易
2021/05/11	940.3	95.41	619.9	95.88	95.60	320.4	338,553	0.09%	大買/大賣/鉅額交易
2021/05/10	267.2	91.65	550.3	91.45	93.50	-283.1	328,422	-0.09%	大買/大賣/鉅額交易
2021/05/07	289	82.57	432.3	83.44	85.00	-143.3	325,581	-0.04%	大買/大賣/鉅額交易
2021/05/06	383.2	82.50	439	83.17	81.10	-55.8	323,968	-0.02%	大買/大賣/
2021/05/05	399.1	79.26	709.6	78.99	79.90	-310.5	320,740	-0.10%	大買/大賣/鉅額交易
2021/05/04	786	82.81	626.5	81.64	78.00	159.6	317,797	0.05%	大買/大賣/鉅額交易
2021/05/03	475.9	84.71	652.5	85.28	86.60	-176.6	313,206	-0.06%	大買/大賣/鉅額交易
2021/04/29	331.8	76.09	338.4	76.53	79.00	-6.6	311,289	0.00%	大買/大賣/
2021/04/28	476.5	78.59	390	78.66	76.80	86.5	313,044	0.03%	大買/大賣/
2021/04/27	858	78.89	591.2	79.08	77.50	266.8	314,226	0.08%	大買/大賣/鉅額交易
2021/04/26	449	74.03	688.3	74.84	76.80	-239.3	312,603	-0.08%	大買/大賣/鉅額交易
2021/04/23	693.9	71.36	550.5	70.62	69.90	143.3	315,745	0.05%	大買/大賣/鉅額交易
2021/04/22	1,109.7	79.15	563.8	79.09	72.90	545.9	315,593	0.17%	大買/大賣/鉅額交易
2021/04/21	588.5	73.14	684.3	73.42	75.90	-95.8	308,666	-0.03%	大買/大賣/
2021/04/20	347.3	68.11	317.6	68.26	69.00	29.7	309,304	0.01%	大買/大賣/
2021/04/19	628.5	67.18	489	67.26	68.00	139.5	313,097	0.04%	大買/大賣/鉅額交易
2021/04/16	469.1	60.84	650.5	60.96	63.30	-181.4	312,672	-0.06%	大買/大賣/鉅額交易
2021/04/15	472.1	59.50	383.2	59.68	59.00	89	316,287	0.03%	大買/大賣/
2021/04/14	725	57.91	868.4	58.11	59.90	-143.4	324,475	-0.04%	大買/大賣/鉅額交易
2021/04/13	712	56.40	487.8	56.99	56.90	224.1	323,391	0.07%	大買/大賣/鉅額交易
2021/04/12	236	54.40	595.9	54.19	55.00	-359.9	325,158	-0.11%	大買/大賣/鉅額交易
2021/04/09	489.4	50.48	586	50.29	50.00	-96.6	327,887	-0.03%	大買/大賣/
2021/04/08	319	51.65	434.1	51.74	52.30	-115.1	328,861	-0.03%	大買/大賣/鉅額交易
2021/04/07	548.5	49.60	452.1	50.26	50.50	96.3	330,502	0.03%	大買/大賣/
2021/04/06	843.5	47.88	629.4	48.44	49.50	214.1	339,217	0.06%	大買/大賣/鉅額交易
2021/04/01	311.1	47.24	550.7	47.57	47.90	-239.6	334,420	-0.07%	大買/大賣/鉅額交易
2021/03/31	362	45.61	560	45.67	45.50	-198	335,169	-0.06%	大買/大賣/鉅額交易
2021/03/30	215	44.13	116.3	44.05	43.80	98.7	332,613	0.03%	大買/大賣/
2021/03/29	255.1	43.78	328	44.13	43.80	-72.9	334,642	-0.02%	大買/大賣/
2021/03/26	135.2	42.86	512	42.48	43.05	-376.9	338,151	-0.11%	大買/大賣/鉅額交易
2021/03/25	309.2	42.34	249.1	42.19	41.70	60	342,399	0.02%	大買/大賣/
2021/03/24	250.3	43.11	247.5	43.21	43.70	2.8	344,151	0.00%	大買/大賣/
2021/03/23	831.4	45.04	414	44.94	42.75	417.4	341,620	0.12%	大買/大賣/鉅額交易
2021/03/22	157	45.32	517.1	45.27	45.85	-360.1	335,637	-0.11%	大買/大賣/鉅額交易
2021/03/19	281	41.77	242.4	42.09	41.70	38.6	335,053	0.01%	大買/大賣/
2021/03/18	154	40.83	265.6	40.98	41.65	-111.6	336,025	-0.03%	大買/大賣/鉅額交易
2021/03/17	175	39.98	309.3	40.12	40.10	-134.3	338,081	-0.04%	大買/大賣/鉅額交易
2021/03/16	155	39.68	155.5	39.77	39.60	-0.5	340,095	0.00%	大買/大賣/
2021/03/15	370.1	39.59	495.8	39.56	40.00	-125.8	343,638	-0.04%	大買/大賣/鉅額交易
2021/03/12	217	38.93	260.8	38.98	38.80	-43.8	346,068	-0.01%	大買/大賣/
2021/03/11	252	38.79	262	38.77	38.15	-10	345,247	0.00%	大買/大賣/
2021/03/10	169	38.20	213	38.45	38.05	-44	343,580	-0.01%	大買/大賣/
2021/03/09	134	37.64	678	38.18	38.40	-544	342,793	-0.16%	大買/大賣/鉅額交易
2021/03/08	158.2	37.75	176	38.06	37.35	-17.9	342,626	-0.01%	大買/大賣/
2021/03/05	576.7	37.36	57	37.49	37.30	519.7	343,254	0.15%	大買/鉅額交易
2021/03/04	123.9	37.36	100	37.45	37.30	23.9	344,270	0.01%	大買/
2021/03/03	83.3	37.01	880	37.77	38.05	-796.8	345,435	-0.23%	大賣/鉅額交易
2021/03/02	1,046.2	36.98	607	38.32	36.50	439.2	347,418	0.13%	大買/大賣/鉅額交易
2021/02/26	197.1	37.26	1,140.8	37.90	37.95	-943.7	346,878	-0.27%	大買/大賣/鉅額交易
2021/02/25	76.1	37.50	110.4	37.54	37.65	-34.2	346,065	-0.01%	大賣/
2021/02/24	397	37.64	216	37.51	36.75	181	346,653	0.05%	大買/大賣/鉅額交易
2021/02/23	415.1	39.13	258	39.31	38.35	157.1	345,278	0.05%	大買/大賣/鉅額交易
2021/02/22	362	39.17	604.8	39.30	39.40	-242.8	343,575	-0.07%	大買/大賣/鉅額交易
2021/02/19	381	37.13	102	37.43	36.85	279	341,444	0.08%	大買/大賣/鉅額交易
2021/02/18	508.3	37.79	431.9	37.85	37.45	76.4	340,564	0.02%	大買/大賣/
2021/02/17	204	35.26	339.2	35.51	36.70	-135.2	334,836	-0.04%	大買/大賣/鉅額交易
2021/02/05	162	33.98	140	33.73	33.70	22	333,779	0.01%	大買/大賣/
2021/02/04	279	33.77	318	33.80	33.95	-39	333,977	-0.01%	大買/大賣/
2021/02/03	819.4	34.23	762.2	34.21	33.55	57.2	335,365	0.02%	大買/大賣/
2021/02/02	504.7	33.54	576.5	33.10	34.10	-71.8	334,637	-0.02%	大買/大賣/
2021/02/01	285.1	31.06	207.1	31.04	31.20	78	332,819	0.02%	大買/大賣/
2021/01/29	652.1	32.01	264	31.79	31.20	388.1	331,287	0.12%	大買/大賣/鉅額交易
2021/01/28	234	32.85	255	32.63	33.20	-21	329,188	-0.01%	大買/大賣/
2021/01/27	377.4	33.22	261.3	33.28	32.45	116.1	326,737	0.04%	大買/大賣/鉅額交易
2021/01/26	747	33.90	286	33.86	33.65	461	324,290	0.14%	大買/大賣/鉅額交易
2021/01/25	458	36.02	354.5	35.93	35.35	103.5	321,731	0.03%	大買/大賣/鉅額交易
2021/01/22	218	33.84	518	34.00	35.00	-300	317,020	-0.09%	大買/大賣/鉅額交易
2021/01/21	356.5	32.14	497.1	32.21	32.10	-140.6	311,919	-0.05%	大買/大賣/鉅額交易
2021/01/20	373.3	31.04	343	31.25	30.45	30.3	307,578	0.01%	大買/大賣/
2021/01/19	470	33.58	402.8	33.53	32.00	67.2	301,961	0.02%	大買/大賣/
2021/01/18	462	33.34	546	33.21	34.00	-84	298,582	-0.03%	大買/大賣/
2021/01/15	843.7	35.04	231	35.25	34.25	612.7	291,543	0.21%	大買/大賣/鉅額交易
2021/01/14	345.2	38.71	541	38.60	38.05	-195.8	282,872	-0.07%	大買/大賣/鉅額交易
2021/01/13	726.2	38.02	329.9	37.92	37.45	396.3	277,868	0.14%	大買/大賣/鉅額交易
2021/01/12	646.6	40.01	357	39.89	38.55	289.6	271,214	0.11%	大買/大賣/鉅額交易
2021/01/11	432.4	42.03	545.9	42.20	42.65	-113.5	263,335	-0.04%	大買/大賣/鉅額交易
2021/01/08	527.8	39.37	843.3	39.28	40.30	-315.5	258,827	-0.12%	大買/大賣/鉅額交易
2021/01/07	1,332.9	39.83	757.5	39.27	38.45	575.4	251,081	0.23%	大買/大賣/鉅額交易
2021/01/06	862.2	44.44	856.3	44.46	42.55	5.9	239,427	0.00%	大買/大賣/
2021/01/05	814.1	44.26	611.2	44.63	45.50	202.9	232,855	0.09%	大買/大賣/鉅額交易
2021/01/04	738.3	43.33	868.7	44.00	44.75	-130.4	225,311	-0.06%	大買/大賣/鉅額交易
2020/12/31	596.3	39.43	790.4	39.79	40.70	-194.1	217,707	-0.09%	大買/大賣/鉅額交易
2020/12/30	344.2	37.88	444.7	37.91	38.20	-100.5	211,301	-0.05%	大買/大賣/
2020/12/29	1,642.9	38.54	1,177.1	38.59	38.35	465.8	206,347	0.23%	大買/大賣/鉅額交易
2020/12/28	150.2	35.88	165.3	36.33	36.75	-15.1	193,655	-0.01%	大買/大賣/
2020/12/25	378	33.15	706.3	33.11	33.45	-328.3	191,484	-0.17%	大買/大賣/鉅額交易
2020/12/24	392.2	31.15	287.1	31.35	31.00	105.1	186,562	0.06%	大買/大賣/鉅額交易
2020/12/23	258.6	30.14	409.2	30.13	30.70	-150.6	184,624	-0.08%	大買/大賣/鉅額交易
2020/12/22	753.6	31.88	535.5	31.41	30.20	218.1	182,936	0.12%	大買/大賣/鉅額交易
2020/12/21	656.8	32.41	581.1	32.20	32.55	75.8	178,077	0.04%	大買/大賣/
2020/12/18	539.4	30.58	586.2	30.53	30.60	-46.8	174,642	-0.03%	大買/大賣/
2020/12/17	206.1	29.55	232	29.50	29.50	-26	169,195	-0.02%	大買/大賣/
2020/12/16	204	29.40	583	29.63	29.65	-379	168,328	-0.23%	大買/大賣/鉅額交易
2020/12/15	582.7	29.67	365	29.29	28.65	217.7	165,748	0.13%	大買/大賣/鉅額交易
2020/12/14	224.1	28.59	321.1	28.68	29.45	-97	161,575	-0.06%	大買/大賣/
2020/12/11	468.2	27.57	194.5	27.56	27.15	273.7	159,719	0.17%	大買/大賣/鉅額交易
2020/12/10	233.9	28.81	202	28.80	28.90	31.9	156,348	0.02%	大買/大賣/
2020/12/09	899.8	27.80	632.9	28.12	28.50	266.9	157,119	0.17%	大買/大賣/鉅額交易
2020/12/08	204	26.15	508.9	26.19	26.65	-304.9	154,716	-0.20%	大買/大賣/鉅額交易
2020/12/07	199	24.37	266	24.59	24.25	-67	149,613	-0.04%	大買/大賣/
2020/12/04	387	24.26	78.7	24.51	24.20	308.3	148,675	0.21%	大買/鉅額交易
2020/12/03	148	24.74	164	24.92	24.75	-16	148,725	-0.01%	大買/大賣/
2020/12/02	432	24.74	460	24.71	24.65	-28	150,359	-0.02%	大買/大賣/
2020/12/01	424	24.15	419	24.26	24.30	5	149,880	0.00%	大買/大賣/
2020/11/30	280	25.04	145	25.18	24.70	135	148,944	0.09%	大買/大賣/鉅額交易
2020/11/27	207	24.69	360.2	24.68	25.10	-153.2	147,374	-0.10%	大買/大賣/鉅額交易
2020/11/26	319.8	24.34	288	24.47	24.65	31.8	146,402	0.02%	大買/大賣/
2020/11/25	233	23.77	256	24.01	23.85	-23	145,358	-0.02%	大買/大賣/
2020/11/24	313	23.45	213	23.41	23.15	100	142,622	0.07%	大買/大賣/
2020/11/23	208	23.18	193	23.28	23.45	15	141,379	0.01%	大買/大賣/
2020/11/20	44	21.96	856.3	21.96	22.55	-812.3	141,017	-0.58%	大賣/鉅額交易
2020/11/19	383.5	22.00	61	22.07	21.95	322.5	142,743	0.23%	大買/鉅額交易
2020/11/18	391.5	21.73	465.5	21.98	22.50	-74	140,647	-0.05%	大買/大賣/
2020/11/17	53	20.98	297	20.90	21.10	-244	137,819	-0.18%	大賣/鉅額交易
2020/11/16	182	20.37	213.2	20.47	20.50	-31.2	138,620	-0.02%	大買/大賣/
2020/11/13	196	20.17	187.7	20.59	20.10	8.3	139,438	0.01%	大買/大賣/
2020/11/12	310.1	19.60	91	19.43	19.50	219.1	138,375	0.16%	大買/鉅額交易
2020/11/11	234	19.46	337	19.93	20.20	-103	138,779	-0.07%	大買/大賣/鉅額交易
2020/11/10	695.9	20.49	164.2	20.46	19.95	531.7	137,101	0.39%	大買/大賣/鉅額交易
2020/11/09	104	21.13	337.1	21.45	21.70	-233.1	131,851	-0.18%	大買/大賣/鉅額交易
2020/11/06	21	19.99	123.4	20.10	20.35	-102.4	128,364	-0.08%	大賣/鉅額交易
2020/11/05	54	20.01	64.2	19.89	19.80	-10.2	127,834	-0.01%
2020/11/04	24	19.54	53	19.67	19.80	-29	126,762	-0.02%
2020/11/03	172	19.23	529	19.25	19.25	-357	125,533	-0.28%	大買/大賣/鉅額交易
2020/11/02	173	19.55	183	19.33	19.20	-10	124,190	-0.01%	大買/大賣/
2020/10/30	39	18.82	36	19.00	18.90	3	121,735	0.00%
2020/10/29	85	18.58	246.5	18.48	18.95	-161.5	119,885	-0.13%	大賣/鉅額交易
2020/10/28	297	19.09	87	19.04	18.80	210	117,910	0.18%	大買/鉅額交易
2020/10/27	66	19.67	81.1	19.54	19.65	-15.1	115,403	-0.01%
2020/10/26	178	19.66	236	19.71	19.80	-58	113,934	-0.05%	大買/大賣/
2020/10/23	432	18.55	229	18.72	18.60	203	109,416	0.19%	大買/大賣/鉅額交易
2020/10/22	32	17.71	28	17.87	17.90	4	106,951	0.00%
2020/10/21	72	17.97	10	18.00	17.85	62	106,336	0.06%
2020/10/20	24	17.72	32.2	17.75	17.95	-8.2	105,733	-0.01%
2020/10/19	114	17.90	56	17.90	17.85	58	104,644	0.06%	大買/
2020/10/16	61	17.89	41	17.88	17.65	20	103,316	0.02%
2020/10/15	22	17.42	23	17.38	17.50	-1	101,167	0.00%
2020/10/14	12	17.02	15	17.02	17.15	-3	99,905	0.00%
2020/10/13	41	16.86	203	16.87	17.00	-162	98,781	-0.16%	大賣/鉅額交易
2020/10/12	39	16.26	458	16.20	16.30	-419	96,201	-0.44%	大賣/鉅額交易
2020/10/08	353	16.56	14	16.66	16.65	339	95,101	0.36%	大買/鉅額交易
2020/10/07	20	16.71	99	16.66	16.65	-79	94,341	-0.08%
2020/10/06	61	16.27	46	16.33	16.45	15	93,537	0.02%
2020/10/05	23	16.33	33	16.28	16.45	-10	92,554	-0.01%
2020/09/30	18	15.91	64	15.88	15.85	-46	90,775	-0.05%
2020/09/29	179	15.73	62	15.70	15.45	117	89,783	0.13%	大買/鉅額交易
2020/09/28	121	15.39	70	15.56	15.55	51	88,723	0.06%	大買/
2020/09/25	116	15.30	47	15.20	15.40	69	88,039	0.08%	大買/
2020/09/24	60.5	14.89	6	14.90	14.80	54.5	85,793	0.06%
2020/09/23	490	15.35	331.3	15.09	15.20	158.8	83,579	0.19%	大買/大賣/鉅額交易
2020/09/22	90	15.86	1,087	15.78	15.80	-997	79,654	-1.25%	大賣/鉅額交易
2020/09/21	89	15.79	1,337.9	15.95	15.80	-1,248.9	78,597	-1.59%	大賣/鉅額交易
2020/09/18	65	16.06	1,970	15.96	16.05	-1,905	77,335	-2.46%	大賣/鉅額交易
2020/09/17	79	16.20	47.1	16.23	16.10	31.9	76,254	0.04%
2020/09/16	201	15.96	344	15.98	16.10	-143	74,588	-0.19%	大買/大賣/鉅額交易
2020/09/15	87	16.67	98.5	16.58	16.90	-11.5	71,108	-0.02%
2020/09/14	338.5	17.05	190	17.24	16.50	148.5	69,318	0.21%	大買/大賣/鉅額交易
2020/09/11	209.8	18.22	566	18.32	17.70	-356.2	64,199	-0.55%	大買/大賣/鉅額交易
2020/09/10	13	19.22	124	19.06	19.05	-111	60,379	-0.18%	大賣/鉅額交易
2020/09/09	45	18.71	29	18.78	19.00	16	59,235	0.03%
2020/09/08	203	18.51	250	18.72	18.70	-47	57,847	-0.08%	大買/大賣/
2020/09/07	192	19.16	108.1	19.52	18.80	84	55,986	0.15%	大買/大賣/
2020/09/04	36	18.10	326.2	18.07	18.80	-290.2	52,869	-0.55%	大賣/鉅額交易
2020/09/03	215	18.18	168.6	18.09	18.20	46.4	51,321	0.09%	大買/大賣/
2020/09/02	272	17.57	149.2	17.51	17.60	122.8	49,450	0.25%	大買/大賣/鉅額交易
2020/09/01	341	17.06	133.2	17.11	17.20	207.9	48,390	0.43%	大買/大賣/鉅額交易
2020/08/31	271	17.06	80	17.37	17.40	191	46,838	0.41%	大買/鉅額交易
2020/08/28	92	16.40	42	16.48	16.35	50	43,576	0.11%
2020/08/27	85	16.32	154	16.30	16.25	-69	42,409	-0.16%	大賣/
2020/08/26	3,061	16.43	108	16.52	16.45	2,953	41,223	7.16%	大買/大賣/鉅額交易
2020/08/25	1,322	16.23	513.1	15.97	16.30	808.9	39,046	2.07%	大買/大賣/鉅額交易
2020/08/24	62.2	15.22	29.1	15.17	15.20	33.1	34,943	0.09%
2020/08/21	18	15.29	114.7	15.36	15.20	-96.7	34,183	-0.28%	大賣/
2020/08/20	260	15.08	385	15.42	15.00	-125	32,488	-0.38%	大買/大賣/鉅額交易
2020/08/19	157.1	15.40	215	15.46	15.40	-57.9	29,075	-0.20%	大買/大賣/
2020/08/18	216	15.16	146	15.00	15.20	70	26,709	0.26%	大買/大賣/
2020/08/17	73	14.48	306.3	14.71	14.90	-233.3	23,874	-0.98%	大賣/鉅額交易
2020/08/14	87	13.36	381	13.28	13.55	-294	21,723	-1.35%	大賣/鉅額交易
2020/08/13	6	12.56	25	12.47	12.35	-19	19,151	-0.10%
2020/08/12	20	12.07	29	12.04	12.20	-9	18,795	-0.05%
2020/08/11	125	12.62	123	12.58	12.45	2	18,327	0.01%	大買/大賣/
2020/08/10	34	12.27	157	12.04	12.50	-123	16,859	-0.73%	大賣/鉅額交易
2020/08/07	10	11.45	30	11.40	11.40	-20	15,756	-0.13%
2020/08/06	2	11.20	5	11.13	11.15	-3	15,304	-0.02%
2020/08/05	0	0.00	23	11.06	11.05	-23	15,222	-0.15%
2020/08/04	12	11.14	2	11.10	11.10	10	15,317	0.07%
2020/08/03	1	11.05	4	11.00	11.05	-3	15,322	-0.02%
2020/07/31	3	11.15	32.5	11.06	11.00	-29.5	15,225	-0.19%
2020/07/30	1	11.00	6	11.00	11.05	-5	15,056	-0.03%
2020/07/29	0	0.00	4	10.91	10.95	-4	15,078	-0.03%
2020/07/28	102	10.80	0	0.00	10.70	102	15,109	0.68%	大買/鉅額交易
2020/07/27	1	10.85	5	10.85	10.80	-4	15,648	-0.03%
2020/07/24	5	10.76	0	0.00	10.70	5	15,977	0.03%
2020/07/23	6	10.84	50	10.85	10.85	-44	16,104	-0.27%
2020/07/22	1	10.90	0	0.00	10.95	1	16,134	0.01%
2020/07/21	4	11.00	0	0.00	10.95	4	16,082	0.02%
2020/07/20	19	10.80	0	0.00	10.80	19	16,096	0.12%
2020/07/17	10	10.97	24.1	10.97	10.85	-14.1	16,106	-0.09%
2020/07/16	0	0.00	5	10.96	11.05	-5	16,385	-0.03%
2020/07/14	36	10.79	6	10.80	10.70	30	16,443	0.18%
2020/07/13	6	10.83	2	10.80	10.80	4	16,520	0.02%
2020/07/10	33	10.90	8	10.90	10.75	25	16,836	0.15%
2020/07/09	48	11.09	5	11.05	11.05	43	16,775	0.26%
2020/07/08	9	11.15	9	11.21	11.15	0	16,764	0.00%
2020/07/07	104	11.05	6	11.18	11.25	98	16,658	0.59%	大買/
2020/07/06	6	11.11	36	11.15	11.15	-30	16,800	-0.18%
2020/07/03	3	11.13	5.5	11.05	11.15	-2.5	16,619	-0.02%
2020/07/02	4	10.90	0	0.00	10.80	4	16,356	0.02%
2020/07/01	2	10.90	5	10.80	10.85	-3	16,423	-0.02%
2020/06/30	50	10.75	0	0.00	10.75	50	16,528	0.30%
2020/06/24	52.4	10.75	1	10.80	10.75	51.4	16,690	0.31%
2020/06/23	75	10.70	0	0.00	10.75	75	16,845	0.45%
2020/06/19	75	10.85	2	10.85	10.80	73	16,841	0.43%
2020/06/18	10	10.95	0	0.00	11.00	10	16,660	0.06%
2020/06/17	20	11.20	3	11.20	11.25	17	16,616	0.10%
2020/06/16	3	11.10	36	11.03	11.25	-33	16,725	-0.20%
2020/06/15	18	10.78	2.1	10.89	10.75	15.9	16,923	0.09%
2020/06/12	13	10.77	112	10.70	10.85	-99	17,087	-0.58%	大賣/
2020/06/11	72	11.09	22	11.03	10.95	50	17,309	0.29%
2020/06/10	19	11.29	0	0.00	11.25	19	17,420	0.11%
2020/06/09	0	0.00	1	11.40	11.30	-1	17,670	-0.01%
2020/06/08	108	11.40	7	11.49	11.35	101	17,874	0.57%	大買/鉅額交易
2020/06/05	79.3	11.38	48	11.52	11.40	31.3	17,760	0.18%
2020/06/04	13	11.27	0.2	11.25	11.25	12.8	17,751	0.07%
2020/06/03	2	11.28	14	11.25	11.30	-12	17,902	-0.07%
2020/06/02	2	11.28	13	11.22	11.25	-11	17,855	-0.06%
2020/06/01	1	11.05	33	11.25	11.20	-32	18,068	-0.18%
2020/05/29	0	0.00	10	11.05	10.90	-10	17,956	-0.06%
2020/05/28	12	11.05	0	0.00	10.90	12	17,750	0.07%
2020/05/27	4	10.89	10	10.90	10.85	-6	17,467	-0.03%
2020/05/26	9	10.92	1	10.85	10.95	8	17,513	0.05%
2020/05/25	0	0.00	1	10.75	10.75	-1	17,480	-0.01%
2020/05/22	14	10.79	8	10.94	10.75	6	17,500	0.03%
2020/05/21	11.5	11.02	0	0.00	11.00	11.5	17,444	0.07%
2020/05/20	0	0.00	1	10.70	10.75	-1	16,708	-0.01%
2020/05/19	60	10.84	2	10.90	10.70	58	16,592	0.35%
2020/05/18	6	10.64	0	0.00	10.70	6	16,605	0.04%
2020/05/15	1	10.35	0	0.00	10.45	1	16,581	0.01%
2020/05/14	12	10.41	1	10.40	10.35	11	16,696	0.07%
2020/05/13	5	10.50	1	10.55	10.60	4	16,592	0.02%
2020/05/12	5	10.54	20	10.50	10.50	-15	16,654	-0.09%
2020/05/11	0	0.00	82	10.79	10.75	-82	16,641	-0.49%
2020/05/08	4	10.55	0	0.00	10.55	4	16,543	0.02%
2020/05/07	1	10.60	0	0.00	10.60	1	16,552	0.01%
2020/05/06	5	10.50	20	10.55	10.55	-15	16,635	-0.09%
2020/05/05	1	10.55	0.7	10.65	10.65	0.3	16,636	0.00%
2020/05/04	3	10.70	1	10.80	10.75	2	16,637	0.01%
2020/04/30	89	11.03	31	11.10	11.10	58	16,615	0.35%
2020/04/29	5	10.78	272	10.78	10.70	-267	16,169	-1.65%	大賣/鉅額交易
2020/04/28	28	10.44	4	10.45	10.55	24	15,964	0.15%
2020/04/27	3	10.25	3	10.17	10.20	0	16,250	0.00%
2020/04/24	5	9.95	0	0.00	9.94	5	16,289	0.03%
2020/04/23	0	0.00	17	10.01	10.05	-17	16,292	-0.10%
2020/04/22	11	9.71	1.1	9.69	9.88	9.9	16,290	0.06%
2020/04/21	31	9.98	6	10.20	9.88	25	16,366	0.15%
2020/04/20	0	0.00	1	10.10	10.10	-1	16,196	-0.01%
2020/04/17	27	10.34	0	0.00	10.25	27	16,085	0.17%
2020/04/16	5	10.20	0.7	10.30	10.30	4.3	16,326	0.03%
2020/04/15	34	10.45	13	10.60	10.35	21	16,298	0.13%
2020/04/14	6	10.20	8	10.30	10.15	-2	15,993	-0.01%
2020/04/13	121	10.14	15	10.10	10.05	106	15,991	0.66%	大買/鉅額交易
2020/04/10	27	10.23	0	0.00	10.20	27	16,231	0.17%
2020/04/09	17	10.21	8	9.97	10.25	9	16,548	0.05%
2020/04/08	101	9.53	6	9.59	9.66	95	16,231	0.59%	大買/
2020/04/07	9	9.21	4	9.31	9.26	5	16,073	0.03%
2020/04/06	36	8.99	2	9.05	9.11	34	15,969	0.21%
2020/04/01	1	9.18	0	0.00	9.10	1	15,850	0.01%
2020/03/31	5.1	9.23	4	9.41	9.25	1.1	15,718	0.01%
2020/03/30	10	9.13	0	0.00	9.23	10	15,543	0.06%
2020/03/27	10	9.58	4	9.77	9.40	6	15,373	0.04%
2020/03/26	55.1	9.63	15	9.66	9.67	40.1	15,138	0.26%
2020/03/25	72	9.66	5	9.70	9.68	67	15,140	0.44%
2020/03/24	8	9.54	13	9.59	9.44	-5	14,981	-0.03%
2020/03/23	1	9.05	1.7	9.30	9.24	-0.7	15,121	0.00%
2020/03/20	1	9.44	20	9.55	9.60	-19	14,994	-0.13%
2020/03/19	2	9.25	19	9.17	9.20	-17	14,834	-0.11%
2020/03/18	10	9.61	5.9	9.47	9.50	4.1	14,626	0.03%
2020/03/17	7	9.51	4	9.47	9.42	3	14,397	0.02%
2020/03/16	8.3	10.18	4	10.44	9.86	4.3	14,019	0.03%
2020/03/13	2	10.25	55	10.31	10.45	-53	13,652	-0.39%
2020/03/12	11	11.16	106	11.30	11.10	-95	13,317	-0.71%	大賣/
2020/03/11	2	11.75	0	0.00	11.55	2	13,052	0.02%
2020/03/10	1	11.60	7	11.65	11.70	-6	13,299	-0.05%
2020/03/09	3	11.43	4	11.50	11.40	-1	12,959	-0.01%
2020/03/06	1	11.70	4	11.65	11.70	-3	12,639	-0.02%
2020/03/05	0	0.00	2	11.85	11.85	-2	12,641	-0.02%
2020/03/04	1	11.55	0	0.00	11.55	1	12,447	0.01%
2020/03/03	2	11.43	5	11.40	11.40	-3	12,316	-0.02%
2020/03/02	5	11.42	5	11.50	11.40	0	12,380	0.00%
2020/02/27	5	11.50	0	0.00	11.55	5	12,396	0.04%
2020/02/26	1	11.70	0	0.00	11.60	1	12,284	0.01%
2020/02/25	10	11.50	0	0.00	11.70	10	12,308	0.08%
2020/02/24	4	11.63	1	11.60	11.55	3	12,302	0.02%
2020/02/21	11	11.75	12	11.85	11.75	-1	12,615	-0.01%
2020/02/20	26	11.91	0	0.00	11.85	26	12,626	0.21%
2020/02/19	2	12.00	3	12.00	11.95	-1	12,545	-0.01%
2020/02/17	1	11.55	0	0.00	11.55	1	12,340	0.01%
2020/02/14	0	0.00	0.9	11.75	11.75	-0.9	12,177	-0.01%
2020/02/13	2.3	11.83	0	0.00	11.90	2.3	12,232	0.02%
2020/02/12	2	11.80	4.8	11.88	11.80	-2.8	12,237	-0.02%
2020/02/10	2.3	11.55	17	11.59	11.50	-14.7	12,262	-0.12%
2020/02/07	2	11.65	0	0.00	11.65	2	12,421	0.02%
2020/02/05	3	11.60	35	11.80	11.70	-32	13,176	-0.24%
2020/02/04	16	11.43	110	11.59	11.60	-94	13,085	-0.72%	大賣/
2020/02/03	80	11.25	2	11.30	11.45	78	13,083	0.60%
2020/01/31	201	11.69	81	11.65	11.75	120	13,329	0.90%	大買/鉅額交易
2020/01/30	111	12.10	5	12.19	11.80	106	13,347	0.79%	大買/鉅額交易
2020/01/20	7	13.03	29	13.07	12.95	-22	13,050	-0.17%
2020/01/17	2	12.95	5	12.97	13.00	-3	13,144	-0.02%
2020/01/16	4	13.05	10	13.00	13.00	-6	13,165	-0.05%
2020/01/15	3	13.17	21	13.25	13.15	-18	13,205	-0.14%
2020/01/14	0	0.00	94	13.21	13.20	-94	13,241	-0.71%
2020/01/13	2	13.15	6	13.11	13.15	-4	13,088	-0.03%
2020/01/10	15	13.08	27.8	13.11	13.15	-12.8	13,087	-0.10%
2020/01/09	0	0.00	4	12.90	12.85	-4	12,620	-0.03%
2020/01/08	52	12.65	0	0.00	12.60	52	12,602	0.41%
2020/01/07	0	0.00	5	12.95	12.90	-5	12,458	-0.04%
2020/01/06	1	13.00	7	13.10	13.00	-6	12,401	-0.05%
2020/01/03	65	12.82	27	12.97	13.00	38	12,096	0.31%
2020/01/02	6	12.68	3	12.70	12.70	3	11,649	0.03%
2019/12/31	2.7	12.40	13.3	12.45	12.40	-10.5	11,463	-0.09%
2019/12/24	0	0.00	7	12.54	12.50	-7	11,905	-0.06%
2019/12/23	0	0.00	11.6	12.54	12.55	-11.6	11,986	-0.10%
2019/12/19	0	0.00	1.5	12.53	12.50	-1.5	12,072	-0.01%
2019/12/18	2	12.45	7	12.51	12.65	-5	11,984	-0.04%
2019/12/13	102.1	12.30	216	12.25	12.40	-113.9	11,696	-0.97%	大買/大賣/鉅額交易
2019/12/12	1	12.25	0	0.00	12.25	1	11,533	0.01%
2019/12/11	5	12.25	15	12.25	12.20	-10	11,623	-0.09%
2019/12/10	0.7	12.30	7	12.25	12.25	-6.3	11,682	-0.05%
2019/12/09	3	12.25	10	12.30	12.20	-7	11,742	-0.06%
2019/12/06	6	12.29	8	12.28	12.25	-2	11,693	-0.02%
2019/12/05	5	12.30	30	12.31	12.35	-25	11,600	-0.22%
2019/12/04	6	12.35	0	0.00	12.35	6	11,313	0.05%
2019/12/03	0	0.00	1	12.40	12.45	-1	11,336	-0.01%
2019/11/29	2	12.50	40	12.60	12.40	-38	11,292	-0.34%
2019/11/27	1	12.45	1	12.60	12.55	0	11,136	0.00%
2019/11/25	2	12.40	0	0.00	12.35	2	10,860	0.02%
2019/11/22	1	12.40	0	0.00	12.40	1	10,857	0.01%
2019/11/20	8.1	12.42	4.1	12.84	12.85	4	10,885	0.04%
2019/11/19	0	0.00	1	12.50	12.50	-1	10,607	-0.01%
2019/11/18	1	12.40	0	0.00	12.50	1	10,589	0.01%
2019/11/15	0	0.00	2	12.45	12.45	-2	10,659	-0.02%
2019/11/13	12	12.58	0	0.00	12.60	12	10,919	0.11%
2019/11/12	1	12.55	0	0.00	12.65	1	11,077	0.01%
2019/11/11	2	12.75	11	12.61	12.70	-9	11,327	-0.08%
2019/11/06	10	12.70	0	0.00	12.80	10	11,286	0.09%
2019/11/05	3	12.45	10	12.60	12.65	-7	11,154	-0.06%
2019/11/04	3	12.70	3	12.72	12.80	0	10,738	0.00%
2019/11/01	4	12.50	0	0.00	12.50	4	10,651	0.04%
2019/10/31	6	12.55	0	0.00	12.50	6	11,116	0.05%
2019/10/30	151.7	12.50	2	12.65	12.60	149.7	11,159	1.34%	大買/鉅額交易
2019/10/29	2	12.85	2	13.10	12.70	0	10,954	0.00%
2019/10/28	12	13.10	0	0.00	13.05	12	11,109	0.11%
2019/10/25	1	13.20	34	13.28	13.20	-33	11,122	-0.30%
2019/10/24	21	13.10	0	0.00	13.10	21	11,016	0.19%
2019/10/23	0	0.00	5	13.25	13.20	-5	11,233	-0.04%
2019/10/22	1	13.30	0	0.00	13.40	1	11,330	0.01%
2019/10/21	20	13.25	3	13.22	13.25	17	11,346	0.15%
2019/10/18	0	0.00	1	13.15	13.15	-1	12,024	-0.01%
2019/10/16	1	13.00	2.1	13.00	13.00	-1.1	12,308	-0.01%
2019/10/15	6	12.85	0	0.00	12.85	6	12,215	0.05%
2019/10/14	1	12.85	3.5	12.85	12.90	-2.5	12,248	-0.02%
2019/10/09	1	12.60	0	0.00	12.70	1	12,238	0.01%
2019/10/08	0	0.00	50	12.80	12.70	-50	12,213	-0.41%
2019/10/07	6	12.80	1	12.80	12.75	5	12,237	0.04%
2019/10/04	2	12.75	0	0.00	12.75	2	12,291	0.02%
2019/10/03	3	12.75	0	0.00	12.70	3	12,315	0.02%
2019/10/02	2	13.05	0	0.00	13.05	2	12,431	0.02%
2019/09/27	0.8	13.00	0	0.00	13.00	0.8	12,493	0.01%
2019/09/26	0	0.00	5.1	13.11	13.10	-5.1	12,573	-0.04%
2019/09/20	0	0.00	151	13.12	13.10	-151	13,139	-1.15%	大賣/鉅額交易
2019/09/18	0	0.00	7	13.18	13.10	-7	13,170	-0.05%
2019/09/16	7	13.05	52	13.15	13.00	-45	13,336	-0.34%
2019/09/12	3	13.25	145	13.27	13.30	-142	13,412	-1.06%	大賣/鉅額交易
2019/09/10	2	13.10	0.2	13.10	13.15	1.8	13,246	0.01%
2019/09/06	0	0.00	61	13.15	13.15	-61	13,126	-0.46%
2019/09/04	21	12.90	0	0.00	12.90	21	12,923	0.16%
2019/09/03	20	12.85	0	0.00	12.85	20	12,870	0.16%
2019/09/02	22	12.87	2	12.88	12.85	20	12,927	0.15%
2019/08/30	40	12.75	91	12.80	12.85	-51	12,900	-0.40%
2019/08/29	2	12.68	1	12.70	12.65	1	12,874	0.01%
2019/08/27	10	12.65	50	12.70	12.65	-40	12,898	-0.31%
2019/08/26	50	12.55	0	0.00	12.55	50	12,879	0.39%
2019/08/23	3	12.90	2	12.90	12.90	1	12,875	0.01%
2019/08/22	1	12.75	1	12.75	12.70	0	12,850	0.00%
2019/08/21	90	12.50	50	12.50	12.50	40	12,911	0.31%
2019/08/20	1	12.50	0	0.00	12.50	1	12,885	0.01%
2019/08/19	4	12.53	0	0.00	12.45	4	12,849	0.03%
2019/08/16	3	12.48	0	0.00	12.65	3	12,780	0.02%
2019/08/15	54	12.74	20	12.65	12.65	34	12,550	0.27%
2019/08/14	157	13.09	35	12.89	12.90	122	12,447	0.98%	大買/鉅額交易
2019/08/13	2	13.23	0	0.00	13.10	2	12,140	0.02%
2019/08/12	13	13.40	0	0.00	13.35	13	12,134	0.11%
2019/08/08	52	13.35	0	0.00	13.35	52	12,163	0.43%
2019/08/07	7	13.22	0	0.00	13.35	7	12,144	0.06%
2019/08/06	4	13.13	8	13.10	13.25	-4	12,195	-0.03%
2019/08/05	52	13.40	0	0.00	13.40	52	11,987	0.43%
2019/08/02	62	13.63	112	13.49	13.40	-50	12,013	-0.42%	大賣/
2019/08/01	31	14.18	0	0.00	14.10	31	11,675	0.27%
2019/07/31	105	14.34	10.1	14.30	14.40	94.9	11,636	0.82%	大買/
2019/07/30	8	14.54	85	14.38	14.25	-77	11,591	-0.66%
2019/07/29	0	0.00	186	14.15	14.20	-186	11,589	-1.60%	大賣/鉅額交易
2019/07/26	0	0.00	1	13.95	14.00	-1	11,462	-0.01%
2019/07/24	0	0.00	1	13.90	13.75	-1	11,420	-0.01%
2019/07/23	1	14.00	2	14.00	14.00	-1	11,295	-0.01%
2019/07/22	40	14.15	35.7	14.12	14.15	4.3	11,146	0.04%
2019/07/19	0	0.00	4	13.65	13.65	-4	10,570	-0.04%
2019/07/17	0	0.00	25	13.32	13.35	-25	10,617	-0.24%
2019/07/16	0	0.00	6	13.43	13.45	-6	11,011	-0.05%
2019/07/15	3	13.15	10	13.10	13.35	-7	11,357	-0.06%
2019/07/12	2	13.30	0	0.00	13.25	2	11,481	0.02%
2019/07/11	10	13.45	2	13.50	13.40	8	11,655	0.07%
2019/07/10	38	13.45	1	13.45	13.45	37	11,847	0.31%
2019/07/09	0	0.00	1	13.25	13.40	-1	12,327	-0.01%
2019/07/08	56	13.21	1	13.50	13.30	55	12,318	0.45%
2019/07/05	2	13.50	16	13.36	13.55	-14	12,131	-0.12%
2019/07/04	0	0.00	4	13.46	13.50	-4	11,989	-0.03%
2019/07/03	0	0.00	11	13.35	13.40	-11	11,851	-0.09%
2019/07/02	7	13.25	2	13.20	13.30	5	11,767	0.04%
2019/07/01	1	12.95	14	12.82	13.10	-13	11,539	-0.11%
2019/06/28	1	12.55	2	12.50	12.45	-1	11,211	-0.01%
2019/06/27	5	12.60	0	0.00	12.65	5	11,223	0.04%
2019/06/25	2	12.50	0	0.00	12.50	2	11,164	0.02%
2019/06/24	1	12.35	32	12.56	12.50	-31	11,265	-0.28%
2019/06/21	10	12.45	110	12.50	12.45	-100	11,358	-0.88%	大賣/
2019/06/20	104	12.40	5	12.38	12.50	99	11,438	0.87%	大買/
2019/06/19	0	0.00	1	12.10	12.15	-1	11,244	-0.01%
2019/06/18	0	0.00	9	11.95	12.00	-9	11,207	-0.08%
2019/06/17	0	0.00	105	12.00	11.95	-105	11,266	-0.93%	大賣/鉅額交易
2019/06/11	50	12.05	0	0.00	12.05	50	11,463	0.44%
2019/06/10	22	12.05	0	0.00	12.05	22	11,452	0.19%
2019/06/06	3	11.95	0	0.00	11.95	3	11,392	0.03%
2019/06/05	11	11.95	1	12.00	12.00	10	11,442	0.09%
2019/05/30	13	11.98	0	0.00	11.90	13	11,414	0.11%
2019/05/29	2	11.95	0	0.00	11.90	2	11,482	0.02%
2019/05/28	3	12.00	0	0.00	11.90	3	11,758	0.03%
2019/05/27	17	12.09	0	0.00	12.05	17	11,810	0.14%
2019/05/24	2	12.10	4	12.10	12.10	-2	11,993	-0.02%
2019/05/23	8	11.96	0	0.00	11.95	8	12,022	0.07%
2019/05/22	1	12.10	0	0.00	12.10	1	12,203	0.01%
2019/05/21	2	12.10	100	12.14	12.25	-98	12,274	-0.80%
2019/05/20	4	12.09	0	0.00	12.05	4	12,246	0.03%
2019/05/17	76	12.17	0	0.00	12.05	76	12,242	0.62%
2019/05/16	54	12.28	1	12.30	12.30	53	12,273	0.43%
2019/05/15	53	12.45	110	12.40	12.40	-57	12,304	-0.46%	大賣/
2019/05/14	2	12.40	6	12.35	12.35	-4	12,283	-0.03%
2019/05/13	80	12.60	0	0.00	12.60	80	12,168	0.66%
2019/05/10	0	0.00	83	12.45	12.50	-83	12,205	-0.68%
2019/05/09	10	12.75	17	12.60	12.60	-7	12,018	-0.06%
2019/05/08	112	12.90	0.1	12.95	12.95	111.9	11,830	0.95%	大買/鉅額交易
2019/05/07	2	13.10	2	13.20	13.00	0	11,647	0.00%
2019/05/06	13	12.90	22	12.95	13.05	-9	11,436	-0.08%
2019/05/03	0	0.00	2.2	13.69	13.70	-2.2	10,955	-0.02%
2019/05/02	3	13.73	54	13.75	13.75	-51	10,789	-0.47%
2019/04/30	16	13.49	14	13.50	13.55	2	10,535	0.02%
2019/04/29	0	0.00	130	13.37	13.40	-130	10,393	-1.25%	大賣/鉅額交易
2019/04/25	0	0.00	143	13.30	13.40	-143	10,233	-1.40%	大賣/鉅額交易
2019/04/24	142	13.35	25	13.20	13.20	117	10,129	1.16%	大買/鉅額交易
2019/04/23	13	13.18	2	13.40	13.45	11	10,026	0.11%
2019/04/22	1	13.30	143	13.45	13.30	-142	9,816	-1.45%	大賣/鉅額交易
2019/04/19	2	12.95	5	12.86	12.95	-3	9,401	-0.03%
2019/04/18	0	0.00	6	12.75	12.60	-6	8,979	-0.07%
2019/04/17	0	0.00	15	12.69	12.70	-15	8,847	-0.17%
2019/04/16	26	12.68	34.1	12.74	12.65	-8.1	8,641	-0.09%
2019/04/15	204	12.59	163	12.58	12.60	41	8,450	0.49%	大買/大賣/
2019/04/12	10	12.20	0	0.00	12.20	10	8,059	0.12%
2019/04/11	0	0.00	3	12.15	12.20	-3	8,020	-0.04%
2019/04/09	0	0.00	7	12.00	12.05	-7	7,981	-0.09%
2019/04/08	0.2	12.00	8	12.00	12.05	-7.8	8,021	-0.10%
2019/04/02	0	0.00	3	11.90	11.90	-3	7,976	-0.04%
2019/04/01	0	0.00	5	11.95	11.85	-5	7,937	-0.06%
2019/03/29	0	0.00	1	11.85	11.95	-1	7,863	-0.01%
2019/03/27	8	11.75	11	11.70	11.70	-3	8,052	-0.04%
2019/03/26	0	0.00	10	11.80	11.85	-10	8,036	-0.12%
2019/03/25	100	12.00	0	0.00	11.90	100	7,976	1.25%
2019/03/21	30	12.15	0	0.00	12.15	30	8,141	0.37%
2019/03/20	0.4	12.10	1	12.20	12.15	-0.7	8,494	-0.01%
2019/03/18	0	0.00	0.5	12.15	12.15	-0.5	8,704	-0.01%
2019/03/12	0	0.00	50	12.30	12.30	-50	9,116	-0.55%
2019/03/11	0	0.00	8	12.20	12.20	-8	9,543	-0.08%
2019/03/07	2	12.15	0	0.00	12.15	2	11,056	0.02%
2019/03/06	0	0.00	1	12.25	12.25	-1	11,288	-0.01%
2019/03/05	0	0.00	1	12.35	12.20	-1	11,745	-0.01%
2019/02/27	2.9	12.49	152	12.60	12.45	-149.2	11,874	-1.26%	大賣/鉅額交易
2019/02/26	0	0.00	11	12.48	12.50	-11	11,688	-0.09%
2019/02/25	1	12.25	0	0.00	12.25	1	11,552	0.01%
2019/02/22	1	12.20	0	0.00	12.15	1	11,516	0.01%
2019/02/21	0	0.00	2	12.18	12.25	-2	11,478	-0.02%
2019/02/20	0	0.00	3.2	12.00	12.00	-3.2	11,234	-0.03%
2019/02/19	3	11.95	0	0.00	11.90	3	11,208	0.03%
2019/02/18	4	11.90	0	0.00	11.85	4	11,257	0.04%
2019/02/15	6	11.95	0	0.00	11.85	6	11,419	0.05%
2019/02/14	2	11.85	0	0.00	11.90	2	11,375	0.02%
2019/02/13	0	0.00	5.5	11.80	11.85	-5.5	11,295	-0.05%
2019/02/12	2	12.00	0	0.00	11.90	2	11,316	0.02%
2019/01/25	0	0.00	8	12.05	12.05	-8	11,464	-0.07%
2019/01/23	8	11.95	0	0.00	11.90	8	11,755	0.07%
2019/01/18	0	0.00	1	12.10	12.05	-1	11,933	-0.01%
2019/01/15	0	0.00	120	12.00	12.10	-120	12,229	-0.98%	大賣/鉅額交易
2019/01/14	1	11.95	0	0.00	11.75	1	12,224	0.01%
2019/01/09	160	12.05	10	12.00	12.05	150	12,471	1.20%	大買/鉅額交易
2019/01/08	8	11.95	0	0.00	11.85	8	12,407	0.06%
2019/01/04	9.2	11.57	0	0.00	11.60	9.2	12,540	0.07%
2019/01/03	0	0.00	3	11.90	11.85	-3	12,761	-0.02%
2019/01/02	2	12.05	0	0.00	11.90	2	12,768	0.02%
2018/12/28	8	11.98	0	0.00	11.90	8	12,788	0.06%
2018/12/27	0	0.00	1	12.05	12.00	-1	12,791	-0.01%
2018/12/26	33.1	11.95	0	0.00	11.80	33.1	12,780	0.26%
2018/12/25	6	11.88	0	0.00	11.85	6	12,773	0.05%
2018/12/24	0.2	12.15	0	0.00	12.15	0.2	12,676	0.00%
2018/12/22	58	12.00	0	0.00	12.05	58	12,700	0.46%
2018/12/21	6	12.04	2	12.08	12.05	4	12,750	0.03%
2018/12/20	1	12.45	6	12.42	12.30	-5	12,629	-0.04%
2018/12/19	121	12.55	121	12.55	12.55	0	12,524	0.00%	大買/大賣/
2018/12/18	1	12.70	2	12.70	12.50	-1	12,435	-0.01%
2018/12/17	0	0.00	15	12.83	12.85	-15	12,300	-0.12%
2018/12/14	2	12.35	1	12.50	12.50	1	12,009	0.01%
2018/12/13	120	12.45	5	12.17	12.50	115	12,011	0.96%	大買/鉅額交易
2018/12/12	0	0.00	1	12.10	12.15	-1	11,644	-0.01%
2018/12/11	4	12.15	1	12.00	12.05	3	11,561	0.03%
2018/12/10	2	11.80	0	0.00	11.80	2	11,391	0.02%
2018/12/07	101	12.00	0	0.00	12.00	101	11,284	0.90%	大買/鉅額交易
2018/12/06	10	11.90	1	11.90	11.90	9	11,273	0.08%
2018/12/05	1	12.25	2	12.15	12.20	-1	11,076	-0.01%
2018/12/04	3	12.23	3	12.30	12.25	0	10,963	0.00%
2018/12/03	5	12.05	16	12.00	11.95	-11	10,609	-0.10%
2018/11/30	15	11.70	24	11.85	11.65	-9	10,062	-0.09%
2018/11/29	2	12.18	0	0.00	12.00	2	9,059	0.02%
2018/11/28	7	12.09	16.1	11.95	12.15	-9.1	8,833	-0.10%
2018/11/27	7	11.56	1	11.70	11.75	6	8,377	0.07%
2018/11/26	6	11.69	0	0.00	11.65	6	8,199	0.07%
2018/11/23	1	11.60	0	0.00	11.45	1	8,107	0.01%
2018/11/21	4	11.53	6	11.72	11.70	-2	8,322	-0.02%
2018/11/20	4.8	11.61	10	11.65	11.65	-5.2	8,193	-0.06%
2018/11/14	0	0.00	12	11.52	11.70	-12	8,118	-0.15%
2018/11/13	1	11.40	0	0.00	11.40	1	8,000	0.01%
2018/11/09	0.1	11.30	0	0.00	11.25	0.1	8,074	0.00%
2018/11/08	0	0.00	2	11.35	11.40	-2	8,073	-0.02%
2018/11/07	5	11.35	3	11.30	11.30	2	8,044	0.02%
2018/11/06	0	0.00	20	11.26	11.30	-20	8,073	-0.25%
2018/11/05	21	11.42	0	0.00	11.40	21	8,110	0.26%
2018/11/02	6	11.33	1.1	11.25	11.35	5	8,002	0.06%
2018/11/01	2	11.25	1	11.25	11.25	1	8,056	0.01%
2018/10/31	4	11.36	0	0.00	11.40	4	8,066	0.05%
2018/10/30	1	11.30	0	0.00	11.35	1	8,099	0.01%
2018/10/25	1	11.50	0	0.00	11.40	1	8,166	0.01%
2018/10/23	0	0.00	5	11.90	11.85	-5	8,012	-0.06%
2018/10/22	3	12.20	0	0.00	12.20	3	8,002	0.04%
2018/10/19	0	0.00	3.9	12.19	12.35	-3.9	7,969	-0.05%
2018/10/18	3	12.40	0	0.00	12.15	3	7,878	0.04%
2018/10/16	9	11.85	0	0.00	11.75	9	7,790	0.12%
2018/10/12	20	11.75	0	0.00	11.70	20	7,777	0.26%
2018/10/11	1	11.80	21	11.70	11.55	-20	7,688	-0.26%
2018/10/09	0	0.00	5	12.55	12.55	-5	7,394	-0.07%
2018/09/27	50	13.00	0	0.00	13.05	50	7,588	0.66%
2018/09/26	0	0.00	25	12.90	12.90	-25	7,462	-0.34%
2018/09/19	25	12.65	2	12.65	12.70	23	8,140	0.28%
2018/09/18	1	12.25	0	0.00	12.25	1	8,238	0.01%
2018/09/10	5	12.25	0	0.00	12.10	5	9,068	0.06%
2018/09/07	1	12.60	25	12.47	12.35	-24	8,996	-0.27%
2018/09/06	2	12.65	5	12.70	12.60	-3	8,936	-0.03%
2018/09/05	0	0.00	5	12.75	12.70	-5	8,928	-0.06%
2018/08/30	6	12.95	0	0.00	12.85	6	9,112	0.07%
2018/08/29	11	12.90	0	0.00	13.00	11	9,103	0.12%
2018/08/27	5	13.40	0	0.00	13.40	5	8,847	0.06%
2018/08/23	30	13.57	0	0.00	13.55	30	8,969	0.33%
2018/08/21	10	13.45	0	0.00	13.45	10	9,269	0.11%
2018/08/20	10	13.20	0	0.00	13.10	10	9,333	0.11%
2018/08/17	2	13.10	1	13.00	13.00	1	9,325	0.01%
2018/08/16	4	13.20	45	13.15	13.30	-41	9,419	-0.44%
2018/08/13	50	13.50	0	0.00	13.45	50	10,142	0.49%
2018/08/10	6	13.89	0	0.00	13.90	6	10,133	0.06%
2018/08/09	1	14.10	0	0.00	14.20	1	10,151	0.01%
2018/08/07	0	0.00	2	14.40	14.35	-2	10,188	-0.02%
2018/08/06	3	14.43	9	14.43	14.40	-6	10,217	-0.06%
2018/08/03	2	14.00	0	0.00	14.00	2	10,098	0.02%
2018/08/02	5	13.85	6	14.06	13.85	-1	10,189	-0.01%
2018/08/01	0	0.00	1	14.20	14.15	-1	10,196	-0.01%
2018/07/31	0	0.00	18	13.78	13.85	-18	10,106	-0.18%
2018/07/27	50	13.75	0	0.00	13.80	50	10,222	0.49%
2018/07/26	5	13.60	0	0.00	13.60	5	10,251	0.05%
2018/07/25	0	0.00	55	13.55	13.45	-55	10,353	-0.53%
2018/07/24	10	13.50	0	0.00	13.55	10	10,704	0.09%
2018/07/20	0	0.00	5	13.35	13.40	-5	11,007	-0.05%
2018/07/19	50	13.40	0	0.00	13.45	50	11,111	0.45%
2018/07/18	6	13.37	50	13.35	13.40	-44	11,359	-0.39%
2018/07/17	54	13.20	50	13.15	13.20	4	11,352	0.04%
2018/07/13	25	12.95	0	0.00	13.10	25	11,522	0.22%
2018/07/12	9	12.94	5	12.90	12.90	4	11,588	0.03%
2018/07/11	11	13.05	25	13.15	13.10	-14	11,641	-0.12%
2018/07/10	5	13.00	0	0.00	13.00	5	11,645	0.04%
2018/07/09	63	12.86	1	12.90	12.85	62	11,692	0.53%
2018/07/06	2	13.00	0	0.00	12.85	2	11,718	0.02%
2018/07/04	3	13.20	0	0.00	13.10	3	11,759	0.03%
2018/07/03	0	0.00	9	13.20	13.20	-9	11,842	-0.08%
2018/07/02	8	13.39	50	13.30	13.35	-42	11,812	-0.36%
2018/06/29	2	13.00	0	0.00	13.00	2	11,668	0.02%
2018/06/28	1	12.85	0	0.00	12.95	1	11,482	0.01%
2018/06/27	21	13.35	0	0.00	13.05	21	11,368	0.18%
2018/06/26	4	13.38	20	13.30	13.30	-16	11,309	-0.14%
2018/06/25	12	13.89	0	0.00	13.80	12	11,240	0.11%
2018/06/22	7	14.20	2	14.25	14.10	5	11,204	0.04%
2018/06/21	5	14.28	0	0.00	14.25	5	11,323	0.04%
2018/06/20	60	14.35	10	14.35	14.35	50	11,437	0.44%
2018/06/15	6	14.78	0	0.00	14.80	6	11,767	0.05%
2018/06/14	0	0.00	5	14.80	14.75	-5	12,018	-0.04%
2018/06/13	5	14.78	0	0.00	14.75	5	12,526	0.04%
2018/06/12	51	14.75	9.6	14.71	14.75	41.4	12,633	0.33%
2018/06/11	3	14.65	0	0.00	14.65	3	12,648	0.02%
2018/06/08	10	14.80	11	14.85	14.80	-1	12,606	-0.01%
2018/06/07	50	14.90	5	14.90	14.95	45	12,679	0.35%
2018/06/06	10	14.95	0	0.00	14.95	10	12,905	0.08%
2018/06/04	0	0.00	2	15.00	14.95	-2	13,119	-0.02%
2018/06/01	2	14.75	0	0.00	14.90	2	13,142	0.02%
2018/05/31	2	14.75	2	14.70	14.85	0	13,396	0.00%
2018/05/30	13	14.79	7	14.80	14.75	6	13,509	0.04%
2018/05/29	2	15.05	26	15.30	15.05	-24	13,537	-0.18%
2018/05/25	12	15.10	0	0.00	15.10	12	13,828	0.09%
2018/05/24	36	15.22	20	15.40	15.25	16	13,928	0.11%
2018/05/23	45	15.43	2	15.30	15.25	43	13,882	0.31%
2018/05/22	115	15.66	9	15.56	15.40	106	13,950	0.76%	大買/鉅額交易
2018/05/21	52	15.00	0	0.00	15.10	52	13,550	0.38%
2018/05/18	1	14.75	1	14.75	14.90	0	13,621	0.00%
2018/05/16	4	14.73	0	0.00	14.80	4	14,026	0.03%
2018/05/15	51.8	14.80	0	0.00	14.80	51.8	14,406	0.36%
2018/05/14	14	14.64	0	0.00	14.65	14	15,200	0.09%
2018/05/11	5	14.97	10	14.95	14.95	-5	15,437	-0.03%
2018/05/09	25	15.15	5	15.00	15.00	20	15,801	0.13%
2018/05/08	0	0.00	1	15.05	15.05	-1	15,796	-0.01%
2018/05/07	26	15.11	2	15.05	14.95	24	15,977	0.15%
2018/05/04	10	14.95	300	14.95	15.00	-290	15,983	-1.81%	大賣/鉅額交易
2018/05/03	1	15.05	1	15.00	15.00	0	15,982	0.00%
2018/05/02	5	15.10	100	15.15	15.05	-95	16,161	-0.59%
2018/04/30	120	14.91	0	0.00	15.10	120	16,509	0.73%	大買/鉅額交易
2018/04/27	0	0.00	10	14.20	14.30	-10	16,687	-0.06%
2018/04/26	122	14.70	7	14.62	14.20	115	17,170	0.67%	大買/鉅額交易
2018/04/25	100	14.45	0	0.00	14.30	100	17,237	0.58%
2018/04/24	1	14.55	202	14.55	14.55	-201	17,631	-1.14%	大賣/鉅額交易
2018/04/20	10.5	14.90	5	15.00	14.95	5.5	18,094	0.03%
2018/04/19	250	15.00	80	15.00	14.95	170	18,319	0.93%	大買/鉅額交易
2018/04/17	3	14.85	0	0.00	14.70	3	18,938	0.02%
2018/04/16	5	15.05	21	14.98	14.90	-16	19,295	-0.08%
2018/04/13	2	15.15	1	15.05	15.05	1	19,558	0.01%
2018/04/12	2	15.00	0.5	15.00	15.00	1.5	20,260	0.01%
2018/04/10	2	15.20	0	0.00	15.10	2	24,086	0.01%
2018/04/09	0	0.00	5	15.15	15.15	-5	26,348	-0.02%
2018/04/03	0	0.00	10	15.05	15.15	-10	28,495	-0.04%
2018/04/02	5	15.20	21.6	15.27	15.20	-16.6	28,675	-0.06%
2018/03/30	2	15.10	0	0.00	15.10	2	29,003	0.01%
2018/03/28	2	15.15	0	0.00	15.10	2	29,124	0.01%
2018/03/27	5	15.40	0	0.00	15.30	5	29,139	0.02%
2018/03/26	8	15.20	3	15.20	15.20	5	29,356	0.02%
2018/03/23	3	15.40	0	0.00	15.40	3	29,609	0.01%
2018/03/22	1	15.95	0	0.00	15.75	1	29,682	0.00%
2018/03/21	19	15.85	14	15.86	15.90	5	29,610	0.02%
2018/03/20	11	16.09	0	0.00	16.15	11	29,294	0.04%
2018/03/19	1	16.20	21	16.14	16.20	-20	29,292	-0.07%
2018/03/16	2	15.70	0	0.00	15.60	2	29,043	0.01%
2018/03/15	2	15.63	0	0.00	15.60	2	29,131	0.01%
2018/03/14	1	15.70	9	15.66	15.70	-8	29,378	-0.03%
2018/03/13	8	15.70	5	15.75	15.70	3	29,749	0.01%
2018/03/12	20	15.81	0	0.00	15.85	20	31,022	0.06%
2018/03/09	120	15.49	3	15.48	15.45	117	31,322	0.37%	大買/鉅額交易
2018/03/08	0	0.00	92	15.20	15.10	-92	31,526	-0.29%
2018/03/07	2	15.10	0	0.00	15.05	2	32,137	0.01%
2018/03/06	23	15.10	0.1	15.15	15.05	22.9	32,372	0.07%
2018/03/05	11	15.20	0	0.00	15.20	11	32,372	0.03%
2018/03/02	11	15.55	0	0.00	15.55	11	32,368	0.03%
2018/03/01	10	15.70	1	15.80	15.90	9	32,670	0.03%
2018/02/27	2	15.65	6	15.63	15.45	-4	32,580	-0.01%
2018/02/26	5	15.45	0	0.00	15.45	5	32,608	0.02%
2018/02/23	20	15.65	1	15.50	15.50	19	32,621	0.06%
2018/02/22	0	0.00	5	15.65	15.60	-5	32,912	-0.02%
2018/02/21	6	15.47	0	0.00	15.50	6	32,819	0.02%
2018/02/12	22	15.24	5	15.30	15.10	17	32,807	0.05%
2018/02/09	14.7	14.96	36	14.70	15.10	-21.3	32,797	-0.06%
2018/02/08	0	0.00	20	15.55	15.25	-20	32,727	-0.06%
2018/02/07	15	15.68	90	15.82	15.50	-75	32,820	-0.23%
2018/02/06	523	15.97	251	15.59	15.30	272	33,097	0.82%	大買/大賣/鉅額交易
2018/02/05	13	16.37	89	16.20	16.45	-76	32,631	-0.23%
2018/02/02	63	16.87	1	16.85	16.80	62	32,616	0.19%
2018/02/01	3	17.12	20	17.10	17.15	-17	32,782	-0.05%
2018/01/31	6	17.19	5	17.20	17.25	1	32,975	0.00%
2018/01/30	40	17.35	0	0.00	17.20	40	33,901	0.12%
2018/01/29	20	17.34	0	0.00	17.50	20	33,872	0.06%
2018/01/26	0	0.00	1	17.25	17.25	-1	33,972	0.00%
2018/01/25	5	17.50	0	0.00	17.40	5	34,056	0.01%
2018/01/24	7	17.49	0	0.00	17.60	7	34,671	0.02%
2018/01/23	94	17.13	0	0.00	17.15	94	34,505	0.27%
2018/01/22	116	17.53	0	0.00	17.50	116	34,772	0.33%	大買/鉅額交易
2018/01/19	1	18.00	21	18.10	18.05	-20	34,455	-0.06%
2018/01/18	71	18.12	10	18.00	18.10	61	34,640	0.18%
2018/01/17	21	18.03	7	17.84	18.05	14	34,805	0.04%
2018/01/16	119	17.85	5	17.80	17.80	114	35,518	0.32%	大買/鉅額交易
2018/01/15	2	18.25	28	18.11	18.05	-26	35,990	-0.07%
2018/01/12	1	17.90	15	17.99	18.00	-14	36,139	-0.04%
2018/01/11	22	18.01	7.1	18.16	17.85	14.9	35,930	0.04%
2018/01/10	12	17.87	8	17.93	17.75	4	35,893	0.01%
2018/01/09	9	18.27	84	18.19	18.20	-75	35,609	-0.21%
2018/01/08	37	18.34	227	18.35	18.40	-190	35,487	-0.54%	大賣/鉅額交易
2018/01/05	189	18.56	94	18.58	18.70	95	35,212	0.27%	大買/
2018/01/04	5	17.74	35	17.77	18.15	-30	32,858	-0.09%
2018/01/03	345.6	17.93	74	17.91	17.70	271.6	31,810	0.85%	大買/鉅額交易
2018/01/02	32	17.21	126.4	17.50	17.95	-94.4	29,691	-0.32%	大賣/